CL: Colgate-Palmolive Co.

As of Friday, December 8th, 2023

$ 77.17

-0.45 -0.58%

Open: 77.56
High: 77.56
Low: 76.69
Volume: 4,101,520
Previous Close on Thursday, December 7th, 2023

$ 77.62

+0.15 +0.19%

Open: 77.62
High: 77.98
Low: 77.17
Volume: 2,994,764

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 77.56 77.56 76.69 77.17 4,101,520 -0.45 -0.58
2023-12-07 77.62 77.98 77.17 77.62 2,994,764 +0.15 +0.19
2023-12-06 77.65 77.85 77.13 77.47 3,587,268 -0.21 -0.27
2023-12-05 79.00 79.03 77.54 77.68 4,073,874 -1.30 -1.65
2023-12-04 78.50 79.19 78.50 78.98 4,152,650 +0.28 +0.36
2023-12-01 78.86 78.99 78.35 78.70 3,488,388 -0.07 -0.09
2023-11-30 77.88 79.02 77.47 78.77 6,251,852 +0.89 +1.14
2023-11-29 77.84 78.06 77.48 77.88 4,010,162 +0.01 +0.01
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 79.19
On 2023-12-04		 76.69
On 2023-12-08		 -1.53 -1.94 79.19
On 2023-12-04		 76.69
On 2023-12-08		 -3.16 77.78
10D 79.19
On 2023-12-04		 76.69
On 2023-12-08		 -0.14 -0.18 79.19
On 2023-12-04		 76.69
On 2023-12-08		 -3.16 77.93
20D 79.19
On 2023-12-04		 74.67
On 2023-11-10		 2.03 2.70 79.19
On 2023-12-04		 76.69
On 2023-12-08		 -3.16 77.05
WTD 79.19
On 2023-12-04		 76.69
On 2023-12-08		 -1.53 -1.94 79.19
On 2023-12-04		 76.69
On 2023-12-08		 -3.16 77.78
MTD 79.19
On 2023-12-04		 76.69
On 2023-12-08		 -1.60 -2.03 79.19
On 2023-12-04		 76.69
On 2023-12-08		 -3.16 77.94
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index