Stockscreener 앱 받기
94.53
0.00%
+0.00
시간 외 거래:
94.53
Colgate-Palmolive Co. 주식 (CL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-16 | $94.81 | $94.11 | $0.695 | 3,100,135.0 | +0.00% |
| 2024-05-15 | $94.76 | $94.21 | $0.55 | 2,383,228.0 | -0.04% |
| 2024-05-14 | $94.72 | $93.75 | $0.97 | 3,585,511.0 | +0.12% |
| 2024-05-13 | $95.59 | $94.25 | $1.34 | 3,122,052.0 | -0.67% |
| 2024-05-10 | $95.25 | $94.06 | $1.19 | 2,920,149.0 | +1.08% |
| 2024-05-09 | $94.32 | $93.51 | $0.81 | 4,420,931.0 | +0.65% |
| 2024-05-08 | $94.40 | $93.44 | $0.96 | 7,189,837.0 | -0.65% |
| 2024-05-07 | $94.21 | $93.15 | $1.06 | 3,909,438.0 | +0.97% |
| 2024-05-06 | $93.30 | $92.45 | $0.85 | 3,125,927.0 | +0.32% |
| 2024-05-03 | $93.05 | $91.31 | $1.74 | 5,397,886.0 | -0.03% |
| 2024-05-02 | $93.25 | $91.36 | $1.89 | 9,346,958.0 | +1.10% |
| 2024-05-01 | $92.54 | $90.83 | $1.71 | 5,179,434.0 | -0.02% |
| 2024-04-30 | $92.09 | $90.79 | $1.30 | 5,098,635.0 | +1.58% |
| 2024-04-29 | $91.25 | $89.96 | $1.29 | 4,380,918.0 | -0.57% |
| 2024-04-26 | $92.25 | $89.19 | $3.06 | 7,335,869.0 | +1.93% |
| 2024-04-25 | $89.50 | $88.84 | $0.66 | 6,331,953.0 | +0.47% |
| 2024-04-24 | $89.18 | $87.37 | $1.81 | 3,954,850.0 | +0.33% |
| 2024-04-23 | $89.30 | $88.39 | $0.91 | 3,839,866.0 | +0.28% |
| 2024-04-22 | $88.73 | $87.24 | $1.49 | 3,900,609.0 | +1.38% |
| 2024-04-19 | $87.26 | $85.91 | $1.35 | 5,455,379.0 | +0.48% |
| 2024-04-18 | $87.31 | $86.39 | $0.915 | 4,756,610.0 | -0.05% |
| 2024-04-17 | $86.83 | $85.92 | $0.915 | 3,691,764.0 | +0.67% |
| 2024-04-16 | $86.73 | $86.12 | $0.61 | 3,063,158.0 | +0.00% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $95.59 | $90.83 | $4.76 | 56,781,621.0 | +2.84% |
| 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% |
Colgate-Palmolive Co. 주식 (CL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $80.44 | $76.69 | $3.75 | 69,907,674.0 | +1.69% |
| 2022-11 | $77.48 | $72.07 | $5.41 | 74,172,400.0 | +4.93% |
| 2022-10 | $75.09 | $67.84 | $7.25 | 97,810,819.0 | +5.11% |
| 2022-09 | $80.42 | $70.16 | $10.26 | 103,191,654.0 | -10.18% |
| 2022-08 | $83.81 | $78.14 | $5.67 | 97,044,871.0 | -0.67% |
| 2022-07 | $82.02 | $75.19 | $6.83 | 68,733,208.0 | -1.75% |
| 2022-06 | $80.57 | $72.69 | $7.88 | 92,050,753.0 | +1.69% |
| 2022-05 | $79.31 | $73.87 | $5.44 | 107,680,671.0 | +2.28% |
| 2022-04 | $83.39 | $74.88 | $8.51 | 133,478,238.0 | +1.61% |
| 2022-03 | $77.92 | $72.20 | $5.72 | 121,636,790.0 | -1.46% |
| 2022-02 | $83.27 | $75.46 | $7.81 | 89,577,726.0 | -6.67% |
| 2022-01 | $85.61 | $79.59 | $6.02 | 108,277,035.0 | -3.39% |
1.65%
0.47%
자본화:
|
볼륨(24시간):