CL: Colgate-Palmolive Co.

As of Friday, June 13th, 2025

$ 90.26

-2.88 -3.09%

Open: 92.87
High: 93.05
Low: 90.09
Volume: 5,331,862
Previous Close on Thursday, June 12th, 2025

$ 93.14

+1.03 +1.12%

Open: 92.18
High: 93.17
Low: 91.95
Volume: 4,701,675

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 92.87 93.05 90.09 90.26 5,331,862 -2.88 -3.09
2025-06-12 92.18 93.17 91.95 93.14 4,701,675 +1.03 +1.12
2025-06-11 91.86 92.63 91.51 92.11 5,342,818 +0.17 +0.18
2025-06-10 91.18 92.24 90.86 91.94 4,533,185 +1.07 +1.18
2025-06-09 89.76 91.37 89.71 90.87 5,875,558 +0.63 +0.70
2025-06-06 90.28 90.71 90.00 90.24 4,716,460 +0.09 +0.10
2025-06-05 90.23 90.36 89.43 90.15 5,123,304 -0.05 -0.06
2025-06-04 90.70 91.29 89.96 90.20 3,948,420 -0.42 -0.46
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 93.17
On 2025-06-12		 89.71
On 2025-06-09		 0.02 0.02 93.17
On 2025-06-12		 90.09
On 2025-06-13		 -3.31 91.66
10D 93.17
On 2025-06-12		 89.43
On 2025-06-05		 -2.68 -2.88 92.69
On 2025-06-02		 89.43
On 2025-06-05		 -3.52 91.15
20D 93.60
On 2025-05-27		 89.43
On 2025-06-05		 0.63 0.70 93.60
On 2025-05-27		 89.43
On 2025-06-05		 -4.46 91.55
WTD 93.17
On 2025-06-12		 89.71
On 2025-06-09		 0.02 0.02 93.17
On 2025-06-12		 90.09
On 2025-06-13		 -3.31 91.66
MTD 93.17
On 2025-06-12		 89.43
On 2025-06-05		 -2.68 -2.88 92.69
On 2025-06-02		 89.43
On 2025-06-05		 -3.52 91.15
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
E

Eni S.p.A.

32.59 +0.33 +1.02 445,479
FITB

Fifth Third Bancorp

37.98 -1.00 -2.57 3,076,937
GPC

Genuine Parts Company

119.68 -2.45 -2.01 1,231,210
AMT

American Tower Corporation

214.80 -2.90 -1.33 2,455,578
CL

Colgate-Palmolive Co.

90.26 -2.88 -3.09 5,331,862