CL: Colgate-Palmolive Co.
$ 87.13 |
|
+0.42 +0.48% |
Open: | 86.10 |
High: | 87.26 |
Low: | 85.91 |
Volume: | 6,004,614 |
$ 86.71
-0.04 -0.05%
Open: | 87.00 |
High: | 87.31 |
Low: | 86.40 |
Volume: | 4,847,176 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-04-19 | 86.10 | 87.26 | 85.91 | 87.13 | 6,004,614 | +0.42 | +0.48 |
2024-04-18 | 87.00 | 87.31 | 86.40 | 86.71 | 4,847,176 | -0.04 | -0.05 |
2024-04-17 | 86.50 | 86.83 | 85.92 | 86.75 | 3,870,969 | +0.58 | +0.67 |
2024-04-16 | 86.56 | 86.73 | 86.12 | 86.17 | 3,073,769 | 0.00 | 0.00 |
2024-04-15 | 86.47 | 86.89 | 86.10 | 86.17 | 4,324,831 | +0.32 | +0.37 |
2024-04-12 | 85.73 | 86.25 | 85.68 | 85.85 | 5,907,596 | -0.15 | -0.17 |
2024-04-11 | 86.98 | 86.98 | 85.93 | 86.00 | 3,866,278 | -0.56 | -0.65 |
2024-04-10 | 87.33 | 87.58 | 86.37 | 86.56 | 4,670,298 | -1.09 | -1.24 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 87.31 On 2024-04-18 |
85.91 On 2024-04-19 |
1.28 | 1.49 | 87.31 On 2024-04-18 |
85.91 On 2024-04-19 |
-1.60 | 86.59 |
10D | 88.33 On 2024-04-09 |
85.68 On 2024-04-12 |
-0.75 | -0.85 | 88.33 On 2024-04-09 |
85.68 On 2024-04-12 |
-3.00 | 86.67 |
20D | 90.37 On 2024-03-28 |
85.68 On 2024-04-12 |
-1.64 | -1.85 | 90.37 On 2024-03-28 |
85.68 On 2024-04-12 |
-5.20 | 87.75 |
WTD | 87.31 On 2024-04-18 |
85.91 On 2024-04-19 |
1.28 | 1.49 | 87.31 On 2024-04-18 |
85.91 On 2024-04-19 |
-1.60 | 86.59 |
MTD | 89.82 On 2024-04-01 |
85.68 On 2024-04-12 |
-2.92 | -3.24 | 89.82 On 2024-04-01 |
85.68 On 2024-04-12 |
-4.61 | 87.21 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
37,986.40 | +211.02 | +0.56 | 420,487,224 |
DJTA
Dow Jones Transportation Average |
15,083.72 | +136.79 | +0.92 | 119,304,011 |
SPX
S&P 500 Index |
4,967.23 | -43.89 | -0.88 | |
OEX
S&P 100 Index |
2,348.68 | -29.96 | -1.26 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,037.65 | -356.67 | -2.05 | |
NYA
NYSE Composite Index |
17,458.77 | +70.68 | +0.41 | |
XAX
NYSE AMEX Composite Index |
4,834.86 | +56.67 | +1.19 | |
RUI
RUSSELL 1000 Index |
2,721.15 | -21.98 | -0.80 | |
RUT
Russell 2000 Index |
1,947.66 | +4.70 | +0.24 | |
RUA
Russell 3000 Index |
2,840.52 | -21.44 | -0.75 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
18.71 | +0.71 | +3.94 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.59 | +0.18 | +0.84 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.17 | +0.40 | +2.02 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.59 | +3.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,418.66 | -166.54 | -1.94 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CL
Colgate-Palmolive Co. |
87.13 | +0.42 | +0.48 | 6,004,614 |