Stockscreener 앱 받기
1.25%
Colgate Palmolive Co 주식 (CCL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-11 | $23.17 | $22.73 | $0.445 | 16,357,541.0 | +1.25% |
| 2026-09-10 | $22.80 | $22.28 | $0.515 | 20,291,451.0 | -1.01% |
| 2026-09-09 | $23.02 | $22.70 | $0.32 | 19,002,398.0 | -2.16% |
| 2026-09-08 | $23.68 | $23.15 | $0.53 | 18,924,958.0 | -1.32% |
| 2026-09-04 | $23.64 | $23.29 | $0.35 | 16,174,444.0 | +0.13% |
| 2026-09-03 | $23.95 | $23.26 | $0.6904 | 19,774,713.0 | -1.10% |
| 2026-09-02 | $23.92 | $23.35 | $0.57 | 22,753,405.0 | +2.20% |
| 2026-09-01 | $23.97 | $23.07 | $0.895 | 25,336,686.0 | -2.76% |
| 2026-08-31 | $24.56 | $23.89 | $0.67 | 31,223,014.0 | -3.51% |
| 2026-08-28 | $25.48 | $24.69 | $0.79 | 19,116,013.0 | -0.76% |
| 2026-08-27 | $25.60 | $24.91 | $0.695 | 15,659,058.0 | -2.50% |
| 2026-08-26 | $26.46 | $25.54 | $0.92 | 16,044,766.0 | -2.10% |
| 2026-08-25 | $26.29 | $25.71 | $0.58 | 19,093,172.0 | +1.67% |
| 2026-08-24 | $26.42 | $25.55 | $0.875 | 20,275,064.0 | -0.08% |
| 2026-08-21 | $25.87 | $25.46 | $0.41 | 17,016,837.0 | +1.42% |
| 2026-08-20 | $26.27 | $25.19 | $1.08 | 26,634,246.0 | -4.95% |
| 2026-08-19 | $27.61 | $26.62 | $0.985 | 16,219,581.0 | -2.13% |
| 2026-08-18 | $27.66 | $27.22 | $0.44 | 10,293,174.0 | -1.66% |
| 2026-08-17 | $28.10 | $27.55 | $0.55 | 13,668,946.0 | -1.39% |
| 2026-08-14 | $28.79 | $28.10 | $0.69 | 14,754,622.0 | -1.06% |
| 2026-08-13 | $28.60 | $27.95 | $0.65 | 13,683,311.0 | +2.71% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $23.97 | $22.28 | $1.69 | 174,973,137.0 | -4.77% |
| 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% |
0.34%
0.67%
자본화:
|
볼륨(24시간):