CL: Colgate-Palmolive Co.
$ 77.17 |
|
-0.45 -0.58% |
Open: | 77.56 |
High: | 77.56 |
Low: | 76.69 |
Volume: | 4,101,520 |
$ 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 |
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 |
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 |