CL: Colgate-Palmolive Co.

As of Friday, December 12th, 2025

$ 78.34

+1.09 +1.41%

Open: 77.67
High: 78.48
Low: 77.15
Volume: 5,200,065
Previous Close on Thursday, December 11th, 2025

$ 77.25

-0.51 -0.66%

Open: 77.84
High: 78.50
Low: 77.07
Volume: 7,102,232

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 77.67 78.48 77.15 78.34 5,200,065 +1.09 +1.41
2025-12-11 77.84 78.50 77.07 77.25 7,102,232 -0.51 -0.66
2025-12-10 77.21 78.29 76.78 77.76 9,135,130 +0.78 +1.01
2025-12-09 76.95 78.52 76.60 76.98 6,162,414 +0.87 +1.14
2025-12-08 77.29 77.55 76.02 76.11 6,251,315 -1.96 -2.51
2025-12-05 77.47 78.21 77.24 78.07 5,543,135 +0.47 +0.61
2025-12-04 78.21 78.50 77.55 77.60 5,679,896 -0.60 -0.77
2025-12-03 79.00 79.67 78.12 78.20 5,310,760 -0.62 -0.79
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 78.52
On 2025-12-09		 76.02
On 2025-12-08		 0.27 0.35 78.52
On 2025-12-09		 76.78
On 2025-12-10		 -2.22 77.29
10D 80.69
On 2025-12-01		 76.02
On 2025-12-08		 -2.05 -2.55 80.69
On 2025-12-01		 76.02
On 2025-12-08		 -5.79 77.91
20D 81.35
On 2025-11-21		 76.02
On 2025-12-08		 -0.45 -0.57 81.35
On 2025-11-21		 76.02
On 2025-12-08		 -6.55 78.65
WTD 78.52
On 2025-12-09		 76.02
On 2025-12-08		 0.27 0.35 78.52
On 2025-12-09		 76.78
On 2025-12-10		 -2.22 77.29
MTD 80.69
On 2025-12-01		 76.02
On 2025-12-08		 -2.05 -2.55 80.69
On 2025-12-01		 76.02
On 2025-12-08		 -5.79 77.91
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
GRMN

Garmin Ltd

208.36 -2.43 -1.15 84,504
C

Citigroup Inc.

111.80 +0.06 +0.05 11,189,363
TAP

Molson Coors Beverage Company

47.60 +0.54 +1.15 2,274,523
PII

Polaris Inc.

68.03 -1.70 -2.44 935,392
CL

Colgate-Palmolive Co.

78.34 +1.09 +1.41 5,200,065