94.26
price up icon0.69%   0.65
after-market Dopo l'orario di chiusura: 94.26
loading

Storico Dei Prezzi Delle Azioni Di Colgate Palmolive Co (CL)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-05 $94.37 $93.11 $1.26 3,217,996.0 +0.69%
2024-11-04 $94.22 $93.13 $1.09 3,988,820.0 +0.30%
2024-11-01 $94.64 $93.08 $1.56 4,507,193.0 -0.41%
2024-10-31 $95.30 $93.65 $1.65 4,729,586.0 -1.00%
2024-10-30 $95.17 $94.02 $1.15 4,348,700.0 -0.06%
2024-10-29 $95.52 $94.43 $1.09 5,278,892.0 -1.07%
2024-10-28 $96.61 $95.22 $1.39 4,460,479.0 +0.14%
2024-10-25 $97.79 $95.15 $2.64 7,874,531.0 -4.14%
2024-10-24 $99.98 $98.83 $1.15 5,131,797.0 +0.77%
2024-10-23 $99.77 $98.78 $0.9951 3,838,588.0 -0.69%
2024-10-22 $99.95 $98.68 $1.27 3,771,803.0 +0.31%
2024-10-21 $100.5 $99.19 $1.30 2,417,897.0 -1.09%
2024-10-18 $100.5 $98.76 $1.78 4,425,621.0 -0.07%
2024-10-17 $101.9 $100.1 $1.82 3,308,933.0 -0.65%
2024-10-16 $101.4 $100.7 $0.74 4,110,891.0 -0.35%
2024-10-15 $102.6 $101.0 $1.66 3,733,255.0 +0.81%
2024-10-14 $100.8 $99.92 $0.92 3,104,116.0 +0.63%
2024-10-11 $100.1 $98.90 $1.21 4,414,580.0 +0.87%
2024-10-10 $101.2 $98.93 $2.29 3,967,394.0 -1.74%
2024-10-09 $101.3 $100.3 $1.02 3,464,888.0 +0.42%
2024-10-08 $100.7 $97.85 $2.84 4,882,616.0 +2.04%

Colgate Palmolive Co Stock (CL) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Colgate Palmolive Co nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CL. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Colgate Palmolive Co fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Colgate Palmolive Co Storia dei prezzi delle azioni (CL) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $94.64 $93.08 $1.56 14,932,005.0 +0.59%
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%

Colgate Palmolive Co Storia dei prezzi delle azioni (CL) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $79.78 $75.50 $4.28 85,622,109.0 +1.19%
2023-11 $79.02 $74.22 $4.80 79,443,437.0 +4.86%
2023-10 $75.28 $67.62 $7.66 126,084,460.0 +5.64%
2023-09 $74.18 $70.72 $3.46 72,812,927.0 -3.21%
2023-08 $77.85 $72.45 $5.40 81,545,328.0 -3.66%
2023-07 $78.39 $73.75 $4.64 103,428,507.0 -1.01%
2023-06 $78.53 $74.43 $4.10 99,842,659.0 +3.58%
2023-05 $82.09 $74.30 $7.79 127,926,319.0 -6.79%
2023-04 $81.49 $74.62 $6.87 98,724,363.0 +6.19%
2023-03 $75.86 $70.92 $4.94 101,149,960.0 +2.52%
2023-02 $75.30 $71.74 $3.56 72,126,633.0 -1.65%
2023-01 $80.46 $70.94 $9.52 104,752,357.0 -5.41%

Colgate Palmolive Co Storia dei prezzi delle azioni (CL) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $80.44 $76.69 $3.75 69,907,674.0 +1.69%
2022-11 $77.48 $72.07 $5.41 74,172,400.0 +4.93%
2022-10 $75.09 $67.84 $7.25 97,810,819.0 +5.11%
2022-09 $80.42 $70.16 $10.26 103,191,654.0 -10.18%
2022-08 $83.81 $78.14 $5.67 97,044,871.0 -0.67%
2022-07 $82.02 $75.19 $6.83 68,733,208.0 -1.75%
2022-06 $80.57 $72.69 $7.88 92,050,753.0 +1.69%
2022-05 $79.31 $73.87 $5.44 107,680,671.0 +2.28%
2022-04 $83.39 $74.88 $8.51 133,478,238.0 +1.61%
2022-03 $77.92 $72.20 $5.72 121,636,790.0 -1.46%
2022-02 $83.27 $75.46 $7.81 89,577,726.0 -6.67%
2022-01 $85.61 $79.59 $6.02 108,277,035.0 -3.39%
$23.23
price up icon 0.82%
household_personal_products KMB
$134.83
price up icon 0.82%
household_personal_products CHD
$104.14
price up icon 1.15%
household_personal_products EL
$65.86
price down icon 0.89%
household_personal_products CLX
$162.42
price down icon 0.04%
Capitalizzazione:     |  Volume (24 ore):