Holen Sie sich die Stockscreener-App
77.09
0.14%
-0.11
Handel nachbörslich:
77.03
-0.06
-0.08%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Colgate Palmolive Co-Aktien (CL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-07 | $78.33 | $77.01 | $1.32 | 8,682,350.0 | -0.14% |
| 2026-01-06 | $77.31 | $76.51 | $0.795 | 8,377,866.0 | +0.35% |
| 2026-01-05 | $77.23 | $75.96 | $1.27 | 7,665,207.0 | -0.98% |
| 2026-01-02 | $78.96 | $77.48 | $1.48 | 3,752,131.0 | -1.68% |
| 2025-12-31 | $79.68 | $78.99 | $0.69 | 2,614,822.0 | -0.62% |
| 2025-12-30 | $79.89 | $79.24 | $0.65 | 2,520,969.0 | -0.23% |
| 2025-12-29 | $80.09 | $79.44 | $0.66 | 3,243,717.0 | -0.05% |
| 2025-12-26 | $80.35 | $79.55 | $0.80 | 2,935,496.0 | -0.65% |
| 2025-12-24 | $80.40 | $79.70 | $0.6992 | 1,879,783.0 | +0.40% |
| 2025-12-23 | $80.05 | $78.83 | $1.22 | 5,896,086.0 | +1.13% |
| 2025-12-22 | $79.07 | $77.77 | $1.30 | 5,211,887.0 | +0.87% |
| 2025-12-19 | $78.70 | $77.80 | $0.90 | 11,413,507.0 | +0.81% |
| 2025-12-18 | $79.57 | $77.50 | $2.07 | 9,856,085.0 | -2.51% |
| 2025-12-17 | $80.13 | $78.99 | $1.14 | 5,052,597.0 | +0.99% |
| 2025-12-16 | $80.00 | $78.94 | $1.06 | 5,343,254.0 | -0.60% |
| 2025-12-15 | $79.56 | $78.25 | $1.31 | 4,656,047.0 | +1.39% |
| 2025-12-12 | $78.48 | $77.15 | $1.33 | 5,187,053.0 | +1.41% |
| 2025-12-11 | $78.50 | $77.07 | $1.43 | 7,113,852.0 | -0.66% |
| 2025-12-10 | $78.29 | $76.78 | $1.51 | 9,136,510.0 | +1.01% |
| 2025-12-09 | $78.52 | $76.59 | $1.92 | 6,162,283.0 | +1.14% |
Colgate Palmolive Co-Aktien (CL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Colgate Palmolive Co-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Colgate Palmolive Co-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Colgate Palmolive Co-Aktien (CL) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $78.96 | $75.96 | $3.00 | 37,159,904.0 | -2.44% |
Colgate Palmolive Co-Aktien (CL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $80.69 | $76.02 | $4.67 | 123,901,840.0 | -1.09% |
| 2025-11 | $81.35 | $74.55 | $6.80 | 125,851,154.0 | +4.33% |
| 2025-10 | $80.43 | $74.62 | $5.81 | 156,508,245.0 | -3.62% |
| 2025-09 | $85.76 | $78.76 | $7.00 | 115,369,344.0 | -4.91% |
| 2025-08 | $87.94 | $82.40 | $5.54 | 99,709,353.0 | +0.26% |
| 2025-07 | $94.19 | $83.53 | $10.66 | 101,400,583.0 | -7.76% |
| 2025-06 | $93.17 | $87.07 | $6.10 | 106,703,629.0 | -2.19% |
| 2025-05 | $93.60 | $86.94 | $6.66 | 98,068,009.0 | +0.81% |
| 2025-04 | $97.73 | $87.48 | $10.25 | 134,944,510.0 | -1.61% |
| 2025-03 | $100.2 | $89.04 | $11.14 | 111,370,081.0 | +2.78% |
| 2025-02 | $92.59 | $85.32 | $7.27 | 77,282,704.0 | +5.16% |
| 2025-01 | $91.90 | $85.33 | $6.57 | 99,963,498.0 | -4.63% |
Colgate Palmolive Co-Aktien (CL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $97.62 | $90.42 | $7.20 | 80,059,859.0 | -6.04% |
| 2024-11 | $97.96 | $90.04 | $7.92 | 84,602,370.0 | +3.12% |
| 2024-10 | $103.8 | $93.65 | $10.17 | 100,513,080.0 | -9.73% |
| 2024-09 | $109.3 | $101.9 | $7.43 | 83,931,509.0 | -2.53% |
| 2024-08 | $106.7 | $98.73 | $7.99 | 77,412,109.0 | +7.37% |
| 2024-07 | $101.4 | $95.02 | $6.40 | 82,467,076.0 | +2.22% |
| 2024-06 | $99.08 | $91.78 | $7.30 | 72,139,749.0 | +4.39% |
| 2024-05 | $95.59 | $90.77 | $4.82 | 90,387,142.0 | +1.13% |
| 2024-04 | $92.25 | $85.67 | $6.58 | 92,478,956.0 | +2.08% |
| 2024-03 | $90.37 | $85.75 | $4.62 | 72,507,131.0 | +4.08% |
| 2024-02 | $86.97 | $82.68 | $4.29 | 98,762,113.0 | +2.76% |
| 2024-01 | $84.95 | $79.39 | $5.56 | 111,644,814.0 | +5.63% |
3.02%
1.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):