94.63
price up icon0.02%   0.0695
 
loading

Colgate Palmolive Co 주식 (CL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-22 $95.98 $93.79 $2.19 2,483,547.0 -0.22%
2025-04-21 $96.23 $94.16 $2.07 7,690,952.0 -0.84%
2025-04-17 $96.03 $93.28 $2.75 7,029,432.0 +2.15%
2025-04-16 $95.00 $93.21 $1.79 4,147,228.0 -0.82%
2025-04-15 $95.58 $94.21 $1.37 3,652,254.0 -0.76%
2025-04-14 $95.31 $93.49 $1.82 3,658,147.0 +1.04%
2025-04-11 $94.53 $91.28 $3.25 5,308,875.0 +2.40%
2025-04-10 $92.71 $89.52 $3.19 6,465,158.0 +1.74%
2025-04-09 $91.73 $87.48 $4.25 7,405,588.0 +1.84%
2025-04-08 $90.62 $87.72 $2.90 5,671,870.0 -0.66%
2025-04-07 $91.21 $88.05 $3.16 7,778,920.0 -2.69%
2025-04-04 $97.73 $91.32 $6.41 7,436,350.0 -4.52%
2025-04-03 $97.24 $94.80 $2.44 5,483,020.0 +2.62%
2025-04-02 $94.24 $92.60 $1.64 4,663,480.0 -0.37%
2025-04-01 $94.62 $93.18 $1.44 4,915,717.0 +0.21%
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%

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
2025-04 $97.73 $87.48 $10.25 83,790,538.0 +0.85%
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
$136.08
price down icon 2.63%
$22.71
price up icon 1.39%
household_personal_products CHD
$102.61
price down icon 0.40%
household_personal_products EL
$55.43
price up icon 1.79%
household_personal_products CLX
$139.11
price up icon 0.61%
자본화:     |  볼륨(24시간):