CL: Colgate-Palmolive Co.

As of Tuesday, April 29th, 2025

$ 92.33

+1.37 +1.51%

Open: 90.69
High: 92.62
Low: 89.83
Volume: 5,941,109
Previous Close on Monday, April 28th, 2025

$ 90.96

-2.95 -3.14%

Open: 93.64
High: 93.91
Low: 90.80
Volume: 7,125,337

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 90.69 92.62 89.83 92.33 5,941,109 +1.37 +1.51
2025-04-28 93.64 93.91 90.80 90.96 7,125,337 -2.95 -3.14
2025-04-25 95.49 95.81 91.84 93.91 9,598,270 +1.21 +1.31
2025-04-24 93.08 93.46 91.87 92.70 11,288,673 -1.19 -1.27
2025-04-23 95.00 95.00 92.71 93.89 8,496,311 -1.92 -2.00
2025-04-22 94.40 95.98 93.79 95.81 5,232,252 +1.11 +1.17
2025-04-21 95.80 96.23 94.16 94.70 7,691,213 -0.80 -0.84
2025-04-17 93.39 96.03 93.28 95.50 7,029,224 +2.01 +2.15
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 95.81
On 2025-04-25		 89.83
On 2025-04-29		 -3.48 -3.63 95.81
On 2025-04-25		 89.83
On 2025-04-29		 -6.24 92.76
10D 96.23
On 2025-04-21		 89.83
On 2025-04-29		 -2.65 -2.79 96.23
On 2025-04-21		 89.83
On 2025-04-29		 -6.65 93.76
20D 97.73
On 2025-04-04		 87.48
On 2025-04-09		 -1.37 -1.46 97.73
On 2025-04-04		 87.48
On 2025-04-09		 -10.49 93.07
WTD 93.91
On 2025-04-28		 89.83
On 2025-04-29		 -1.58 -1.68 93.91
On 2025-04-28		 89.83
On 2025-04-29		 -4.34 91.65
MTD 97.73
On 2025-04-04		 87.48
On 2025-04-09		 -1.37 -1.46 97.73
On 2025-04-04		 87.48
On 2025-04-09		 -10.49 93.07
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
AVB

AvalonBay Communities Inc.

207.18 -0.62 -0.30 714,451
CL

Colgate-Palmolive Co.

92.33 +1.37 +1.51 5,941,109