88.19
price down icon0.50%   -0.44
pre-market  시장 영업 전:  88.69   0.50   +0.57%
loading

Colgate Palmolive Co 주식 (CL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-18 $88.92 $87.64 $1.28 5,106,613.0 -0.50%
2025-06-17 $90.28 $88.53 $1.75 5,142,155.0 -1.64%
2025-06-16 $91.42 $90.02 $1.40 5,709,116.0 -0.17%
2025-06-13 $93.05 $90.09 $2.96 5,330,828.0 -3.09%
2025-06-12 $93.17 $91.95 $1.22 4,701,576.0 +1.12%
2025-06-11 $92.63 $91.51 $1.12 5,353,264.0 +0.18%
2025-06-10 $92.24 $90.86 $1.38 4,532,662.0 +1.18%
2025-06-09 $91.37 $89.71 $1.66 5,892,849.0 +0.70%
2025-06-06 $90.70 $90.00 $0.705 4,715,515.0 +0.10%
2025-06-05 $90.36 $89.43 $0.93 5,122,488.0 -0.06%
2025-06-04 $91.29 $89.96 $1.33 3,948,214.0 -0.46%
2025-06-03 $91.72 $90.43 $1.29 4,775,770.0 -1.42%
2025-06-02 $92.69 $91.20 $1.49 3,152,339.0 -1.09%
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%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $93.17 $87.64 $5.53 68,590,002.0 -5.11%
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

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

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%
household_personal_products KMB
$127.96
price down icon 0.75%
$21.36
price down icon 0.37%
household_personal_products EL
$74.72
price down icon 0.09%
household_personal_products CHD
$95.89
price down icon 0.28%
household_personal_products CLX
$120.93
price down icon 0.96%
자본화:     |  볼륨(24시간):