Stockscreener 앱 받기
92.94
0.69%
0.64
시간 외 거래:
92.94
Colgate Palmolive Co 주식 (CL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $93.47 | $92.27 | $1.20 | 6,345,359.0 | +0.69% |
| 2025-05-29 | $92.32 | $91.06 | $1.26 | 4,717,746.0 | +0.59% |
| 2025-05-28 | $93.42 | $91.65 | $1.77 | 5,266,787.0 | -0.72% |
| 2025-05-27 | $93.60 | $92.06 | $1.54 | 6,054,778.0 | -0.17% |
| 2025-05-23 | $92.74 | $90.71 | $2.03 | 6,723,348.0 | +1.86% |
| 2025-05-22 | $91.98 | $90.47 | $1.51 | 5,098,413.0 | -0.84% |
| 2025-05-21 | $91.94 | $91.04 | $0.9028 | 4,568,999.0 | -0.35% |
| 2025-05-20 | $92.16 | $91.44 | $0.72 | 3,941,015.0 | +0.27% |
| 2025-05-19 | $91.85 | $90.58 | $1.27 | 3,769,175.0 | +0.56% |
| 2025-05-16 | $91.36 | $89.60 | $1.76 | 4,649,847.0 | +1.79% |
| 2025-05-15 | $89.68 | $87.97 | $1.71 | 4,002,849.0 | +2.35% |
| 2025-05-14 | $87.89 | $87.06 | $0.83 | 3,699,167.0 | -0.35% |
| 2025-05-13 | $88.98 | $86.94 | $2.04 | 5,296,132.0 | -1.41% |
| 2025-05-12 | $89.55 | $87.63 | $1.92 | 6,069,358.0 | -0.75% |
| 2025-05-09 | $90.96 | $89.71 | $1.25 | 3,420,003.0 | -1.12% |
| 2025-05-08 | $91.88 | $90.50 | $1.38 | 3,549,580.0 | -0.06% |
| 2025-05-07 | $91.42 | $90.10 | $1.32 | 4,400,688.0 | -0.13% |
| 2025-05-06 | $91.56 | $89.97 | $1.59 | 3,604,699.0 | +0.29% |
| 2025-05-05 | $91.05 | $90.20 | $0.85 | 4,084,056.0 | +0.29% |
| 2025-05-02 | $91.59 | $89.75 | $1.84 | 4,691,075.0 | -0.23% |
| 2025-05-01 | $91.92 | $90.43 | $1.49 | 4,114,935.0 | -1.63% |
Colgate Palmolive Co 주식 (CL) 연도별 가격 이력
이 심층 분석에서는 Colgate Palmolive Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CL 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 (CL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $93.60 | $86.94 | $6.66 | 104,413,368.0 | +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 주식 (CL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Colgate Palmolive Co 주식 (CL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.06%
1.23%
자본화:
|
볼륨(24시간):