CL: Colgate-Palmolive Co.

As of Thursday, July 10th, 2025

$ 90.62

-0.96 -1.05%

Open: 91.32
High: 91.66
Low: 90.61
Volume: 4,526,588
Previous Close on Wednesday, July 9th, 2025

$ 91.58

-0.56 -0.61%

Open: 92.15
High: 92.53
Low: 91.08
Volume: 6,034,162

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 91.32 91.66 90.61 90.62 4,526,588 -0.96 -1.05
2025-07-09 92.15 92.53 91.08 91.58 6,034,162 -0.56 -0.61
2025-07-08 92.67 93.10 92.13 92.14 6,099,757 -1.19 -1.28
2025-07-07 92.72 94.19 92.66 93.33 5,676,948 +0.55 +0.59
2025-07-03 92.80 93.12 91.91 92.78 3,298,144 +0.38 +0.41
2025-07-02 91.83 92.43 91.36 92.40 5,322,880 +0.36 +0.39
2025-07-01 91.10 92.42 90.82 92.04 6,022,842 +1.14 +1.25
2025-06-30 88.54 91.25 88.50 90.90 7,768,879 +2.19 +2.47
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 94.19
On 2025-07-07		 90.61
On 2025-07-10		 -1.78 -1.93 94.19
On 2025-07-07		 90.61
On 2025-07-10		 -3.80 92.09
10D 94.19
On 2025-07-07		 87.43
On 2025-06-26		 2.82 3.21 94.19
On 2025-07-07		 90.61
On 2025-07-10		 -3.80 91.23
20D 94.19
On 2025-07-07		 87.07
On 2025-06-25		 -1.32 -1.44 93.17
On 2025-06-12		 87.07
On 2025-06-25		 -6.55 90.36
WTD 94.19
On 2025-07-07		 90.61
On 2025-07-10		 -2.16 -2.33 94.19
On 2025-07-07		 90.61
On 2025-07-10		 -3.80 91.92
MTD 94.19
On 2025-07-07		 90.61
On 2025-07-10		 -0.28 -0.31 94.19
On 2025-07-07		 90.61
On 2025-07-10		 -3.80 92.13
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

90.62 -0.96 -1.05 4,526,588