CL: Colgate-Palmolive Co.
$ 83.28 |
|
-0.78 -0.93% |
|
| Open: | 83.75 |
| High: | 84.54 |
| Low: | 83.27 |
| Volume: | 2,947,854 |
$ 84.06
+0.86 +1.03%
| Open: | 83.38 |
| High: | 84.30 |
| Low: | 83.25 |
| Volume: | 3,309,939 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-09-12 | 83.75 | 84.54 | 83.27 | 83.28 | 2,947,854 | -0.78 | -0.93 |
| 2025-09-11 | 83.38 | 84.30 | 83.25 | 84.06 | 3,309,939 | +0.86 | +1.03 |
| 2025-09-10 | 83.71 | 84.09 | 82.29 | 83.20 | 4,331,660 | -1.08 | -1.28 |
| 2025-09-09 | 84.07 | 84.69 | 83.80 | 84.28 | 3,579,650 | +0.09 | +0.11 |
| 2025-09-08 | 84.92 | 85.08 | 83.97 | 84.19 | 3,971,433 | -0.94 | -1.10 |
| 2025-09-05 | 83.47 | 85.76 | 83.12 | 85.13 | 6,153,578 | +1.46 | +1.74 |
| 2025-09-04 | 84.10 | 84.10 | 83.02 | 83.67 | 5,907,575 | -0.14 | -0.17 |
| 2025-09-03 | 84.52 | 84.75 | 82.65 | 83.81 | 4,622,646 | -0.58 | -0.69 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 85.08 On 2025-09-08 |
82.29 On 2025-09-10 |
-1.85 | -2.17 | 85.08 On 2025-09-08 |
82.29 On 2025-09-10 |
-3.28 | 83.80 |
| 10D | 85.76 On 2025-09-05 |
82.29 On 2025-09-10 |
-0.14 | -0.17 | 85.76 On 2025-09-05 |
82.29 On 2025-09-10 |
-4.05 | 84.01 |
| 20D | 87.95 On 2025-08-20 |
82.29 On 2025-09-10 |
-1.37 | -1.62 | 87.95 On 2025-08-20 |
82.29 On 2025-09-10 |
-6.43 | 84.48 |
| WTD | 85.08 On 2025-09-08 |
82.29 On 2025-09-10 |
-1.85 | -2.17 | 85.08 On 2025-09-08 |
82.29 On 2025-09-10 |
-3.28 | 83.80 |
| MTD | 85.76 On 2025-09-05 |
82.29 On 2025-09-10 |
-0.79 | -0.94 | 85.76 On 2025-09-05 |
82.29 On 2025-09-10 |
-4.05 | 84.00 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
45,834.22 | -273.78 | -0.59 | 414,166,467 |
|
DJTA
Dow Jones Transportation Average |
15,628.08 | -139.33 | -0.88 | 155,142,807 |
|
SPX
S&P 500 Index |
6,584.29 | -3.18 | -0.05 | |
|
OEX
S&P 100 Index |
3,275.87 | +7.49 | +0.23 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
24,092.19 | +99.63 | +0.42 | |
|
NYA
NYSE Composite Index |
21,374.32 | -159.32 | -0.74 | |
|
XAX
NYSE AMEX Composite Index |
6,877.75 | -49.15 | -0.71 | |
|
RUI
RUSSELL 1000 Index |
3,605.05 | -4.22 | -0.12 | |
|
RUT
Russell 2000 Index |
2,397.06 | -24.47 | -1.01 | |
|
RUA
Russell 3000 Index |
3,749.88 | -5.85 | -0.16 | |
|
VIX
CBOE Volatility Index |
14.71 | +0.03 | +0.20 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.87 | +0.04 | +0.18 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.38 | +0.05 | +0.25 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.04 | +0.02 | +0.11 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,135.35 | +53.80 | +0.49 |