Stockscreener 앱 받기
1.40%
시장 영업 전:
Colgate Palmolive Co 주식 (CCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-20 | $26.77 | $25.82 | $0.95 | 16,643,902.0 | -1.40% |
| 2026-07-17 | $26.66 | $25.86 | $0.795 | 16,837,064.0 | -1.68% |
| 2026-07-16 | $26.86 | $26.26 | $0.60 | 13,943,817.0 | +1.02% |
| 2026-07-15 | $27.23 | $26.38 | $0.8445 | 19,333,991.0 | +0.34% |
| 2026-07-14 | $26.92 | $26.25 | $0.665 | 14,206,743.0 | -0.41% |
| 2026-07-13 | $27.30 | $26.34 | $0.96 | 16,264,837.0 | -0.82% |
| 2026-07-10 | $27.18 | $26.39 | $0.785 | 12,359,390.0 | +0.41% |
| 2026-07-09 | $27.04 | $25.81 | $1.23 | 16,743,895.0 | +4.21% |
| 2026-07-08 | $26.11 | $25.27 | $0.84 | 27,554,393.0 | -3.90% |
| 2026-07-07 | $27.57 | $26.46 | $1.11 | 18,198,922.0 | -3.02% |
| 2026-07-06 | $28.26 | $27.39 | $0.875 | 15,007,105.0 | -1.43% |
| 2026-07-02 | $29.15 | $27.46 | $1.69 | 19,004,217.0 | -2.14% |
| 2026-07-01 | $29.43 | $28.48 | $0.945 | 18,306,584.0 | -0.18% |
| 2026-06-30 | $29.12 | $28.25 | $0.865 | 17,777,809.0 | -2.12% |
| 2026-06-29 | $29.64 | $29.02 | $0.6143 | 19,198,500.0 | +0.41% |
| 2026-06-26 | $29.13 | $28.13 | $0.9998 | 32,139,690.0 | +2.14% |
| 2026-06-25 | $29.89 | $28.13 | $1.76 | 29,342,274.0 | -1.56% |
| 2026-06-24 | $30.00 | $28.79 | $1.21 | 31,516,533.0 | +0.66% |
| 2026-06-23 | $28.89 | $27.00 | $1.89 | 40,280,709.0 | -4.87% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $29.43 | $25.27 | $4.16 | 241,048,762.0 | -8.86% |
| 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% |
0.12%
1.41%
자본화:
|
볼륨(24시간):