CL: Colgate-Palmolive Co.

As of Friday, June 12th, 2026

$ 89.45

+0.06 +0.07%

Open: 89.44
High: 90.07
Low: 88.58
Volume: 3,700,149
Previous Close on Thursday, June 11th, 2026

$ 89.39

-0.56 -0.62%

Open: 90.16
High: 90.60
Low: 89.26
Volume: 4,034,970

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 89.44 90.07 88.58 89.45 3,700,149 +0.06 +0.07
2026-06-11 90.16 90.60 89.26 89.39 4,034,970 -0.56 -0.62
2026-06-10 88.60 89.99 88.21 89.95 5,581,493 +2.15 +2.45
2026-06-09 85.35 89.09 85.10 87.80 5,383,037 +1.73 +2.01
2026-06-08 86.99 87.47 85.98 86.07 5,445,314 -2.51 -2.83
2026-06-05 85.97 89.59 85.70 88.58 5,961,518 +3.48 +4.09
2026-06-04 86.49 87.15 84.30 85.10 5,636,211 +0.23 +0.27
2026-06-03 87.42 87.96 84.61 84.87 7,445,992 -3.40 -3.85
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 90.60
On 2026-06-11		 85.10
On 2026-06-09		 0.87 0.98 90.60
On 2026-06-11		 88.58
On 2026-06-12		 -2.23 88.53
10D 90.60
On 2026-06-11		 84.30
On 2026-06-04		 -0.68 -0.75 89.83
On 2026-06-01		 84.30
On 2026-06-04		 -6.15 87.79
20D 92.29
On 2026-05-28		 84.30
On 2026-06-04		 0.61 0.69 92.29
On 2026-05-28		 84.30
On 2026-06-04		 -8.66 89.02
WTD 90.60
On 2026-06-11		 85.10
On 2026-06-09		 0.87 0.98 90.60
On 2026-06-11		 88.58
On 2026-06-12		 -2.23 88.53
MTD 90.60
On 2026-06-11		 84.30
On 2026-06-04		 -0.68 -0.75 89.83
On 2026-06-01		 84.30
On 2026-06-04		 -6.15 87.79
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

89.45 +0.06 +0.07 3,700,149