Stockscreener 앱 받기
3.58%
시간 외 거래:
Colgate Palmolive Co 주식 (CCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $26.50 | $25.86 | $0.64 | 17,336,350.0 | -3.58% |
| 2026-10-22 | $27.65 | $26.76 | $0.89 | 17,914,242.0 | -0.81% |
| 2026-10-21 | $27.68 | $26.84 | $0.845 | 17,375,727.0 | +0.89% |
| 2026-10-20 | $27.80 | $26.05 | $1.75 | 21,910,562.0 | +2.31% |
| 2026-10-19 | $26.55 | $25.76 | $0.785 | 18,553,992.0 | +2.12% |
| 2026-10-16 | $26.94 | $25.78 | $1.16 | 22,613,382.0 | -2.12% |
| 2026-10-15 | $26.69 | $25.82 | $0.87 | 18,579,271.0 | +1.89% |
| 2026-10-14 | $26.53 | $25.76 | $0.77 | 17,419,563.0 | -2.84% |
| 2026-10-13 | $26.85 | $26.44 | $0.41 | 15,034,383.0 | +0.94% |
| 2026-10-12 | $26.86 | $25.87 | $0.9899 | 12,735,634.0 | +0.49% |
| 2026-10-09 | $26.45 | $26.02 | $0.435 | 14,441,985.0 | +0.84% |
| 2026-10-08 | $26.23 | $25.51 | $0.72 | 23,689,236.0 | -0.08% |
| 2026-10-07 | $26.47 | $26.00 | $0.47 | 14,811,348.0 | -1.62% |
| 2026-10-06 | $26.71 | $25.82 | $0.89 | 23,972,460.0 | +3.99% |
| 2026-10-05 | $25.94 | $25.34 | $0.60 | 22,061,698.0 | -0.78% |
| 2026-10-02 | $25.89 | $25.22 | $0.675 | 27,462,883.0 | +2.75% |
| 2026-10-01 | $25.17 | $24.52 | $0.65 | 26,483,194.0 | +2.16% |
| 2026-09-30 | $25.48 | $24.54 | $0.94 | 36,023,661.0 | -2.27% |
| 2026-09-29 | $25.29 | $24.00 | $1.29 | 75,306,975.0 | +13.41% |
| 2026-09-28 | $22.66 | $21.85 | $0.805 | 31,394,749.0 | -0.49% |
| 2026-09-25 | $22.67 | $21.69 | $0.98 | 22,098,829.0 | +2.11% |
| 2026-09-24 | $22.16 | $21.45 | $0.705 | 28,432,014.0 | -0.05% |
| 2026-09-23 | $22.16 | $21.52 | $0.64 | 28,796,015.0 | -2.15% |
Colgate Palmolive Co 주식 (CCL) 연도별 가격 이력
이 심층 분석에서는 Colgate Palmolive Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CCL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Colgate Palmolive Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Colgate Palmolive Co 주식 (CCL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $27.80 | $24.52 | $3.28 | 332,395,910.0 | +6.40% |
| 2026-09 | $25.48 | $21.45 | $4.03 | 547,815,018.0 | +2.72% |
| 2026-08 | $30.22 | $23.89 | $6.33 | 364,196,375.0 | -14.13% |
| 2026-07 | $29.43 | $25.10 | $4.32 | 410,669,331.0 | -2.63% |
| 2026-06 | $31.59 | $25.65 | $5.95 | 542,303,218.0 | +1.82% |
| 2026-05 | $28.40 | $23.45 | $4.95 | 638,782,097.0 | +5.85% |
| 2026-04 | $30.16 | $24.74 | $5.42 | 512,812,916.0 | +2.43% |
| 2026-03 | $29.75 | $23.47 | $6.28 | 701,230,858.0 | -17.97% |
| 2026-02 | $34.03 | $29.95 | $4.08 | 392,337,377.0 | +5.10% |
| 2026-01 | $32.80 | $27.76 | $5.04 | 385,235,310.0 | -1.70% |
Colgate Palmolive Co 주식 (CCL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $32.89 | $25.27 | $7.62 | 437,487,104.0 | +19.55% |
| 2025-11 | $28.96 | $24.60 | $4.36 | 405,142,421.0 | -10.58% |
| 2025-10 | $30.37 | $27.47 | $2.90 | 493,549,351.0 | -0.28% |
| 2025-09 | $32.80 | $28.59 | $4.21 | 494,631,088.0 | -9.34% |
| 2025-08 | $32.77 | $28.07 | $4.70 | 332,813,284.0 | +7.12% |
| 2025-07 | $31.01 | $28.07 | $2.94 | 465,238,183.0 | +5.87% |
| 2025-06 | $28.18 | $22.11 | $6.07 | 566,122,212.0 | +21.10% |
| 2025-05 | $23.67 | $18.51 | $5.16 | 466,242,126.0 | +26.61% |
| 2025-04 | $20.05 | $15.07 | $4.98 | 595,107,831.0 | -6.09% |
| 2025-03 | $24.47 | $18.16 | $6.31 | 542,579,196.0 | -18.39% |
| 2025-02 | $27.82 | $22.82 | $4.99 | 336,615,330.0 | -13.52% |
| 2025-01 | $28.72 | $23.27 | $5.45 | 414,440,623.0 | +11.04% |
Colgate Palmolive Co 주식 (CCL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $27.16 | $24.31 | $2.86 | 395,694,073.0 | -1.49% |
| 2024-11 | $25.80 | $21.55 | $4.25 | 406,204,131.0 | +15.59% |
| 2024-10 | $23.05 | $17.11 | $5.95 | 661,800,303.0 | +19.05% |
| 2024-09 | $19.09 | $15.49 | $3.60 | 564,531,765.0 | +12.00% |
| 2024-08 | $17.37 | $13.78 | $3.59 | 569,768,442.0 | -0.96% |
| 2024-07 | $19.48 | $16.65 | $2.83 | 552,491,934.0 | -11.00% |
| 2024-06 | $18.92 | $14.98 | $3.94 | 663,688,185.0 | +24.14% |
| 2024-05 | $16.24 | $13.98 | $2.26 | 613,386,230.0 | +1.75% |
| 2024-04 | $16.67 | $13.79 | $2.88 | 600,342,337.0 | -9.30% |
| 2024-03 | $17.68 | $15.61 | $2.07 | 695,874,041.0 | +3.03% |
| 2024-02 | $17.24 | $14.44 | $2.80 | 597,468,189.0 | -4.34% |
| 2024-01 | $18.34 | $15.69 | $2.65 | 682,846,393.0 | -10.57% |
3.18%
0.53%
자본화:
|
볼륨(24시간):