CL: Colgate-Palmolive Co.

As of Tuesday, October 28th, 2025

$ 77.14

-0.69 -0.89%

Open: 77.47
High: 77.79
Low: 76.77
Volume: 6,419,291
Previous Close on Monday, October 27th, 2025

$ 77.83

-0.17 -0.22%

Open: 77.87
High: 78.06
Low: 77.38
Volume: 8,276,493

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 77.47 77.79 76.77 77.14 6,418,980 -0.69 -0.89
2025-10-27 77.87 78.06 77.38 77.83 8,276,493 -0.17 -0.22
2025-10-24 79.21 79.50 77.88 78.00 4,247,159 -0.44 -0.56
2025-10-23 79.75 79.81 77.94 78.44 6,198,543 -1.42 -1.78
2025-10-22 78.64 80.43 78.50 79.86 6,510,098 +1.24 +1.58
2025-10-21 78.82 79.05 78.22 78.62 4,443,932 -0.13 -0.17
2025-10-20 79.23 79.35 78.69 78.75 4,078,691 -0.37 -0.47
2025-10-17 78.01 79.28 77.75 79.12 5,945,223 +1.04 +1.33
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 80.43
On 2025-10-22		 76.77
On 2025-10-28		 -1.48 -1.88 80.43
On 2025-10-22		 76.77
On 2025-10-28		 -4.55 78.25
10D 80.43
On 2025-10-22		 76.77
On 2025-10-28		 -1.26 -1.61 80.43
On 2025-10-22		 76.77
On 2025-10-28		 -4.55 78.35
20D 80.43
On 2025-10-22		 76.68
On 2025-10-13		 -2.80 -3.50 80.40
On 2025-10-01		 76.68
On 2025-10-13		 -4.63 78.23
WTD 78.06
On 2025-10-27		 76.77
On 2025-10-28		 -0.86 -1.10 78.06
On 2025-10-27		 76.77
On 2025-10-28		 -1.65 77.49
MTD 80.43
On 2025-10-22		 76.68
On 2025-10-13		 -2.80 -3.50 80.40
On 2025-10-01		 76.68
On 2025-10-13		 -4.63 78.23
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
WDAY

Workday Inc

236.93 -1.98 -0.83 1,741,976
GRMN

Garmin Ltd

248.09 -3.33 -1.32 1,118,695
C

Citigroup Inc.

101.39 +0.40 +0.40 8,751,702
PII

Polaris Inc.

67.41 -3.78 -5.31 2,263,421
CL

Colgate-Palmolive Co.

77.14 -0.69 -0.89 6,419,291