$82.23
+0.42+0.51%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on CL
Colgate-Palmolive Company is up 0.51% to $82.23 on light volume — just 0.42× the 20-day average.
- Outperforming the Materials sector by 0.74 points today (−0.23% group vs. +0.51% here)
- Sitting 31% of the way between 52W low $74.55 and high $99.33
- Volume is only 0.42× the 20-day average — quieter tape than recent sessions
Range: $81.47 – 82.89Change: +0.30%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $81.98 | 85.5K |
| Apr 21, 1:40 PM | $81.71 | 51.6K |
| Apr 21, 1:45 PM | $81.90 | 50.6K |
| Apr 21, 1:50 PM | $82.12 | 48.9K |
| Apr 21, 1:55 PM | $81.98 | 102.5K |
| Apr 21, 2:00 PM | $82.15 | 97.9K |
| Apr 21, 2:05 PM | $82.02 | 106.5K |
| Apr 21, 2:10 PM | $81.92 | 90.4K |
| Apr 21, 2:15 PM | $81.60 | 79.0K |
| Apr 21, 2:20 PM | $81.68 | 75.8K |
| Apr 21, 2:25 PM | $81.73 | 73.0K |
| Apr 21, 2:30 PM | $81.90 | 103.1K |
| Apr 21, 2:35 PM | $81.77 | 73.6K |
| Apr 21, 2:40 PM | $81.70 | 70.3K |
| Apr 21, 2:45 PM | $81.90 | 43.8K |
| Apr 21, 2:50 PM | $81.70 | 91.2K |
| Apr 21, 2:55 PM | $82.00 | 88.4K |
| Apr 21, 3:00 PM | $81.82 | 95.1K |
| Apr 21, 3:05 PM | $82.15 | 103.5K |
| Apr 21, 3:10 PM | $82.39 | 89.5K |
| Apr 21, 3:15 PM | $82.23 | 82.7K |
| Apr 21, 3:20 PM | $82.33 | 49.7K |
| Apr 21, 3:25 PM | $82.43 | 59.1K |
| Apr 21, 3:30 PM | $82.68 | 87.8K |
| Apr 21, 3:35 PM | $82.37 | 96.2K |
| Apr 21, 3:40 PM | $82.33 | 103.8K |
| Apr 21, 3:45 PM | $82.39 | 51.2K |
| Apr 21, 3:50 PM | $82.49 | 91.2K |
| Apr 21, 3:55 PM | $82.64 | 93.3K |
| Apr 21, 4:00 PM | $82.69 | 48.1K |
| Apr 21, 4:05 PM | $82.77 | 74.9K |
| Apr 21, 4:10 PM | $82.80 | 77.7K |
| Apr 21, 4:15 PM | $82.48 | 98.5K |
| Apr 21, 4:20 PM | $82.69 | 114.1K |
| Apr 21, 4:25 PM | $82.89 | 90.4K |
| Apr 21, 4:30 PM | $82.77 | 74.0K |
| Apr 21, 4:35 PM | $82.51 | 49.2K |
| Apr 21, 4:40 PM | $82.38 | 99.0K |
| Apr 21, 4:45 PM | $82.38 | 58.4K |
| Apr 21, 4:50 PM | $82.14 | 46.8K |
| Apr 21, 4:55 PM | $82.08 | 94.0K |
| Apr 21, 5:00 PM | $82.32 | 111.7K |
| Apr 21, 5:05 PM | $82.06 | 69.2K |
| Apr 21, 5:10 PM | $82.31 | 112.3K |
| Apr 21, 5:15 PM | $82.09 | 104.7K |
| Apr 21, 5:20 PM | $81.98 | 106.4K |
| Apr 21, 5:25 PM | $82.14 | 86.0K |
| Apr 21, 5:30 PM | $82.15 | 42.4K |
| Apr 21, 5:35 PM | $82.26 | 74.3K |
| Apr 21, 5:40 PM | $82.14 | 42.6K |
| Apr 21, 5:45 PM | $82.40 | 60.2K |
| Apr 21, 5:50 PM | $82.39 | 70.8K |
| Apr 21, 5:55 PM | $82.47 | 87.2K |
| Apr 21, 6:00 PM | $82.66 | 88.6K |
| Apr 21, 6:05 PM | $82.78 | 96.6K |
| Apr 21, 6:10 PM | $82.60 | 63.3K |
| Apr 21, 6:15 PM | $82.38 | 107.5K |
| Apr 21, 6:20 PM | $82.09 | 96.9K |
| Apr 21, 6:25 PM | $81.89 | 85.3K |
| Apr 21, 6:30 PM | $81.78 | 107.3K |
| Apr 21, 6:35 PM | $81.78 | 92.7K |
| Apr 21, 6:40 PM | $81.50 | 62.3K |
| Apr 21, 6:45 PM | $81.47 | 44.4K |
| Apr 21, 6:50 PM | $81.67 | 102.4K |
| Apr 21, 6:55 PM | $81.85 | 63.6K |
| Apr 21, 7:00 PM | $81.57 | 115.8K |
| Apr 21, 7:05 PM | $81.60 | 97.6K |
| Apr 21, 7:10 PM | $81.85 | 56.1K |
| Apr 21, 7:15 PM | $82.03 | 114.1K |
| Apr 21, 7:20 PM | $82.16 | 58.0K |
| Apr 21, 7:25 PM | $82.23 | 50.0K |
| Apr 21, 7:30 PM | $82.34 | 89.7K |
| Apr 21, 7:35 PM | $82.45 | 93.1K |
| Apr 21, 7:40 PM | $82.34 | 54.3K |
| Apr 21, 7:45 PM | $82.55 | 71.3K |
| Apr 21, 7:50 PM | $82.62 | 112.8K |
| Apr 21, 7:55 PM | $82.36 | 110.2K |
| Apr 21, 8:00 PM | $82.23 | 58.2K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $81.81
- Open
- $82.19
- Day's Range
- $81.82 – 82.71
- 52-Week Range
- $74.55 – 99.33
- Volume
- 2.4M
- Avg Volume (20d)
- 5.7M
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on CL
Live conditions Atoic's detectors match against the tape right now.
Light Volume0.42× avg · 2.4M shares
Volume unusually quiet versus 20-day average.
Atoic coverage
No articles yet mentioning CL. We publish when a signal fires — check back.