CL: Colgate-Palmolive Co.

As of Tuesday, May 28th, 2024

$ 93.30

-- 0 0%

Open: 93.30
High: 93.30
Low: 93.30
Volume: N/A
Previous Close on Friday, May 24th, 2024

$ 93.30

-0.43 -0.46%

Open: 93.84
High: 94.13
Low: 93.21
Volume: 2,403,469
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 93.84 94.13 93.21 93.30 2,403,469 -0.43 -0.46
2024-05-23 94.52 95.01 93.65 93.73 3,673,131 -1.03 -1.09
2024-05-22 94.87 95.08 94.51 94.76 3,849,494 -0.41 -0.43
2024-05-21 94.83 95.23 94.43 95.17 4,496,414 +0.78 +0.83
2024-05-20 94.13 94.54 93.81 94.39 3,487,612 +0.26 +0.28
2024-05-17 94.54 94.54 93.75 94.13 4,135,166 -0.40 -0.42
2024-05-16 94.65 94.81 94.11 94.53 3,238,844 0.00 0.00
2024-05-15 94.29 94.76 94.21 94.53 2,482,128 -0.04 -0.04

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 95.23
On 2024-05-21
93.21
On 2024-05-24
-0.83 -0.88 95.23
On 2024-05-21
93.21
On 2024-05-24
-2.12 94.27
10D 95.59
On 2024-05-13
93.21
On 2024-05-24
-1.80 -1.89 95.59
On 2024-05-13
93.21
On 2024-05-24
-2.49 94.36
20D 95.59
On 2024-05-13
89.96
On 2024-04-29
2.29 2.52 95.59
On 2024-05-13
93.21
On 2024-05-24
-2.49 93.68
WTD 95.23
On 2024-05-21
93.21
On 2024-05-24
-0.83 -0.88 95.23
On 2024-05-21
93.21
On 2024-05-24
-2.12 94.27
MTD 95.59
On 2024-05-13
90.83
On 2024-05-01
1.38 1.50 95.59
On 2024-05-13
93.21
On 2024-05-24
-2.49 93.95
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.80 -0.53 -0.32 1,144,611
KO

The Coca-Cola Company

61.84 -0.17 -0.27 3,006,928
PFE

Pfizer Inc.

28.28 -0.61 -2.09 9,664,996
VZ

Verizon Communications Inc.

39.48 -0.26 -0.65 2,625,449
VIX

CBOE Volatility Index

12.77 +0.86 +7.22
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,926.77 -142.82 -0.37 84,971,927
DJTA

Dow Jones Transportation Average

15,012.34 -70.60 -0.47 18,871,998
SPX

S&P 500 Index

5,307.70 +2.98 +0.06
OEX

S&P 100 Index

2,539.98 +6.85 +0.27
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,852.31 +43.96 +0.23
NYA

NYSE Composite Index

18,049.03 -61.57 -0.34
XAX

NYSE AMEX Composite Index

4,964.79 +66.71 +1.36
RUI

RUSSELL 1000 Index

2,900.79 +0.92 +0.03
RUT

Russell 2000 Index

2,074.78 +5.11 +0.25
RUA

Russell 3000 Index

3,027.94 +1.29 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.77 +0.86 +7.22
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.58 +0.15 +0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.64 +0.28 +1.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.56 +0.39 +2.75
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,230.07 +18.95 +0.21
 
Recent
Ticker Last Chg %Chg Volume
CL

Colgate-Palmolive Co.

93.30 0.00 0.00