Stockscreener 앱 받기
94.26
0.69%
0.65
시간 외 거래:
94.50
0.24
+0.25%
Colgate Palmolive Co 주식 (CL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $94.37 | $93.11 | $1.26 | 3,217,996.0 | +0.69% |
| 2024-11-04 | $94.22 | $93.13 | $1.09 | 3,988,820.0 | +0.30% |
| 2024-11-01 | $94.64 | $93.08 | $1.56 | 4,507,193.0 | -0.41% |
| 2024-10-31 | $95.30 | $93.65 | $1.65 | 4,729,586.0 | -1.00% |
| 2024-10-30 | $95.17 | $94.02 | $1.15 | 4,348,700.0 | -0.06% |
| 2024-10-29 | $95.52 | $94.43 | $1.09 | 5,278,892.0 | -1.07% |
| 2024-10-28 | $96.61 | $95.22 | $1.39 | 4,460,479.0 | +0.14% |
| 2024-10-25 | $97.79 | $95.15 | $2.64 | 7,874,531.0 | -4.14% |
| 2024-10-24 | $99.98 | $98.83 | $1.15 | 5,131,797.0 | +0.77% |
| 2024-10-23 | $99.77 | $98.78 | $0.9951 | 3,838,588.0 | -0.69% |
| 2024-10-22 | $99.95 | $98.68 | $1.27 | 3,771,803.0 | +0.31% |
| 2024-10-21 | $100.5 | $99.19 | $1.30 | 2,417,897.0 | -1.09% |
| 2024-10-18 | $100.5 | $98.76 | $1.78 | 4,425,621.0 | -0.07% |
| 2024-10-17 | $101.9 | $100.1 | $1.82 | 3,308,933.0 | -0.65% |
| 2024-10-16 | $101.4 | $100.7 | $0.74 | 4,110,891.0 | -0.35% |
| 2024-10-15 | $102.6 | $101.0 | $1.66 | 3,733,255.0 | +0.81% |
| 2024-10-14 | $100.8 | $99.92 | $0.92 | 3,104,116.0 | +0.63% |
| 2024-10-11 | $100.1 | $98.90 | $1.21 | 4,414,580.0 | +0.87% |
| 2024-10-10 | $101.2 | $98.93 | $2.29 | 3,967,394.0 | -1.74% |
| 2024-10-09 | $101.3 | $100.3 | $1.02 | 3,464,888.0 | +0.42% |
| 2024-10-08 | $100.7 | $97.85 | $2.84 | 4,882,616.0 | +2.04% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $94.64 | $93.08 | $1.56 | 14,932,005.0 | +0.59% |
| 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% |
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% |
0.82%
0.89%
자본화:
|
볼륨(24시간):