93.70
price up icon0.95%   0.88
pre-market  시장 영업 전:  93.70  
loading

Colgate Palmolive Co 주식 (CL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-31 $94.33 $93.06 $1.27 6,224,223.0 +0.95%
2025-03-28 $93.90 $92.22 $1.68 2,825,705.0 -0.40%
2025-03-27 $93.28 $91.93 $1.35 2,608,859.0 +1.26%
2025-03-26 $92.27 $89.61 $2.66 4,576,315.0 +2.72%
2025-03-25 $90.98 $89.04 $1.94 5,029,324.0 -1.44%
2025-03-24 $91.38 $90.08 $1.30 4,388,019.0 +0.66%
2025-03-21 $91.36 $89.99 $1.37 8,490,581.0 +0.02%
2025-03-20 $90.77 $89.14 $1.63 5,418,031.0 -0.18%
2025-03-19 $90.53 $89.19 $1.34 8,110,523.0 +1.06%
2025-03-18 $90.82 $89.38 $1.44 3,474,547.0 -1.34%
2025-03-17 $91.37 $89.75 $1.62 5,454,270.0 +0.99%
2025-03-14 $90.35 $89.18 $1.17 3,775,341.0 -0.77%
2025-03-13 $91.61 $90.28 $1.33 4,328,184.0 -0.33%
2025-03-12 $93.21 $90.23 $2.98 8,677,940.0 -3.49%
2025-03-11 $96.73 $93.93 $2.80 5,530,747.0 -3.49%
2025-03-10 $100.2 $97.19 $2.99 8,270,906.0 +0.79%
2025-03-07 $98.34 $92.84 $5.50 9,696,168.0 +3.70%
2025-03-06 $93.48 $91.40 $2.08 4,533,319.0 +1.68%
2025-03-05 $92.21 $90.34 $1.87 3,213,829.0 +0.76%
2025-03-04 $92.02 $91.02 $1.00 2,296,877.0 -1.89%

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
2025-03 $100.2 $89.04 $11.14 117,594,304.0 +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
$142.22
price up icon 1.07%
$23.98
price up icon 1.18%
household_personal_products CHD
$110.09
price up icon 0.90%
household_personal_products EL
$66.00
price up icon 0.89%
household_personal_products CLX
$147.25
price up icon 0.66%
자본화:     |  볼륨(24시간):