Stockscreener 앱 받기
78.86
0.50%
0.39
시장 영업 전:
79.04
0.18
+0.23%
Colgate Palmolive Co 주식 (CL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-20 | $79.21 | $77.63 | $1.58 | 5,983,789.0 | +0.50% |
| 2025-11-19 | $79.36 | $78.33 | $1.03 | 3,830,239.0 | -1.08% |
| 2025-11-18 | $79.65 | $78.54 | $1.11 | 5,842,950.0 | +0.66% |
| 2025-11-17 | $79.38 | $78.00 | $1.38 | 6,462,235.0 | +0.97% |
| 2025-11-14 | $79.68 | $77.87 | $1.81 | 6,950,369.0 | -0.94% |
| 2025-11-13 | $79.35 | $78.48 | $0.87 | 6,160,397.0 | +0.29% |
| 2025-11-12 | $79.74 | $78.53 | $1.21 | 5,937,183.0 | -1.15% |
| 2025-11-11 | $79.67 | $77.92 | $1.75 | 8,252,129.0 | +1.27% |
| 2025-11-10 | $78.99 | $78.04 | $0.95 | 6,406,472.0 | -0.37% |
| 2025-11-07 | $78.99 | $77.09 | $1.90 | 8,564,762.0 | +1.93% |
| 2025-11-06 | $77.63 | $76.45 | $1.18 | 6,812,698.0 | +0.47% |
| 2025-11-05 | $77.14 | $76.01 | $1.12 | 7,502,387.0 | +0.47% |
| 2025-11-04 | $76.58 | $75.00 | $1.58 | 8,923,413.0 | +2.09% |
| 2025-11-03 | $76.80 | $74.55 | $2.25 | 10,822,282.0 | -2.69% |
| 2025-10-31 | $77.16 | $74.62 | $2.54 | 17,695,053.0 | +0.71% |
| 2025-10-30 | $76.77 | $75.84 | $0.9225 | 8,649,143.0 | +1.03% |
| 2025-10-29 | $76.77 | $75.38 | $1.39 | 8,226,687.0 | -1.83% |
| 2025-10-28 | $77.79 | $76.77 | $1.02 | 6,418,631.0 | -0.89% |
| 2025-10-27 | $78.06 | $77.38 | $0.68 | 8,336,486.0 | -0.22% |
| 2025-10-24 | $79.50 | $77.88 | $1.62 | 4,246,872.0 | -0.56% |
| 2025-10-23 | $79.81 | $77.94 | $1.87 | 6,197,708.0 | -1.78% |
| 2025-10-22 | $80.43 | $78.50 | $1.93 | 6,511,326.0 | +1.58% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $79.74 | $74.55 | $5.19 | 104,435,094.0 | +2.35% |
| 2025-10 | $80.43 | $74.62 | $5.81 | 156,508,245.0 | -3.62% |
| 2025-09 | $85.76 | $78.76 | $7.00 | 115,369,344.0 | -4.91% |
| 2025-08 | $87.94 | $82.40 | $5.54 | 99,709,353.0 | +0.26% |
| 2025-07 | $94.19 | $83.53 | $10.66 | 101,400,583.0 | -7.76% |
| 2025-06 | $93.17 | $87.07 | $6.10 | 106,703,629.0 | -2.19% |
| 2025-05 | $93.60 | $86.94 | $6.66 | 98,068,009.0 | +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% |
1.36%
자본화:
|
볼륨(24시간):