CL: Colgate-Palmolive Co.

As of Friday, January 23rd, 2026

$ 86.66

+0.85 +0.99%

Open: 86.15
High: 86.83
Low: 85.67
Volume: 5,341,635
Previous Close on Thursday, January 22nd, 2026

$ 85.81

+1.08 +1.27%

Open: 84.84
High: 85.95
Low: 84.50
Volume: 9,154,076

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 86.15 86.83 85.67 86.66 5,341,635 +0.85 +0.99
2026-01-22 84.84 85.95 84.50 85.81 9,154,076 +1.08 +1.27
2026-01-21 84.69 85.15 83.82 84.73 6,620,546 -0.71 -0.83
2026-01-20 84.14 85.84 83.56 85.44 8,868,994 +0.92 +1.09
2026-01-16 84.06 84.70 83.55 84.52 6,892,051 +0.18 +0.21
2026-01-15 84.23 84.55 83.29 84.34 5,288,820 -0.21 -0.25
2026-01-14 83.10 85.09 83.03 84.55 9,949,125 +1.59 +1.92
2026-01-13 82.36 83.23 81.50 82.96 8,411,307 +1.03 +1.26
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 86.83
On 2026-01-23		 83.55
On 2026-01-16		 2.32 2.75 85.84
On 2026-01-20		 83.82
On 2026-01-21		 -2.35 85.43
10D 86.83
On 2026-01-23		 79.85
On 2026-01-09		 5.79 7.16 85.84
On 2026-01-20		 83.82
On 2026-01-21		 -2.35 84.24
20D 86.83
On 2026-01-23		 75.96
On 2026-01-05		 6.73 8.42 80.40
On 2025-12-24		 75.96
On 2026-01-05		 -5.52 81.52
WTD 86.83
On 2026-01-23		 83.56
On 2026-01-20		 2.14 2.53 85.84
On 2026-01-20		 83.82
On 2026-01-21		 -2.35 85.66
MTD 86.83
On 2026-01-23		 75.96
On 2026-01-05		 7.64 9.67 78.96
On 2026-01-02		 75.96
On 2026-01-05		 -3.80 82.15
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

86.66 +0.85 +0.99 5,341,635