Stockscreener 앱 받기
86.14
1.16%
-1.1233
Colgate Palmolive Co 주식 (CL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $86.40 | $85.25 | $1.15 | 659,217.0 | -1.23% |
| 2026-05-01 | $89.34 | $86.70 | $2.64 | 8,932,791.0 | +2.23% |
| 2026-04-30 | $85.79 | $84.66 | $1.13 | 7,491,496.0 | +1.03% |
| 2026-04-29 | $85.49 | $84.12 | $1.37 | 4,278,359.0 | -1.38% |
| 2026-04-28 | $86.33 | $84.65 | $1.68 | 5,568,666.0 | +1.78% |
| 2026-04-27 | $85.30 | $83.86 | $1.44 | 4,413,449.0 | -0.57% |
| 2026-04-24 | $85.08 | $84.16 | $0.925 | 5,558,932.0 | +1.11% |
| 2026-04-23 | $84.13 | $82.41 | $1.72 | 5,358,101.0 | +1.66% |
| 2026-04-22 | $82.71 | $81.82 | $0.89 | 4,342,267.0 | +0.66% |
| 2026-04-21 | $84.14 | $81.79 | $2.35 | 5,366,487.0 | -2.06% |
| 2026-04-20 | $84.75 | $83.02 | $1.73 | 4,964,656.0 | -2.66% |
| 2026-04-17 | $86.30 | $83.67 | $2.63 | 6,403,533.0 | +2.62% |
| 2026-04-16 | $84.31 | $83.16 | $1.15 | 4,308,618.0 | +0.16% |
| 2026-04-15 | $84.36 | $82.60 | $1.76 | 4,936,600.0 | -0.80% |
| 2026-04-14 | $84.61 | $83.28 | $1.33 | 7,860,017.0 | +0.21% |
| 2026-04-13 | $84.29 | $83.03 | $1.26 | 4,485,543.0 | -0.43% |
| 2026-04-10 | $86.22 | $84.22 | $2.00 | 3,737,566.0 | -1.98% |
| 2026-04-09 | $86.40 | $84.46 | $1.94 | 4,699,488.0 | +0.57% |
| 2026-04-08 | $85.61 | $83.70 | $1.91 | 5,845,250.0 | +2.91% |
| 2026-04-07 | $84.76 | $83.07 | $1.69 | 6,004,416.0 | -1.66% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $89.34 | $85.25 | $4.09 | 9,592,008.0 | +0.97% |
| 2026-04 | $86.40 | $81.79 | $4.61 | 109,736,850.0 | +0.15% |
| 2026-03 | $98.82 | $83.50 | $15.32 | 153,069,726.0 | -14.03% |
| 2026-02 | $99.33 | $90.09 | $9.24 | 129,636,918.0 | +9.80% |
| 2026-01 | $90.71 | $75.96 | $14.75 | 152,188,975.0 | +14.26% |
Colgate Palmolive Co 주식 (CL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $80.69 | $76.02 | $4.67 | 123,901,840.0 | -1.09% |
| 2025-11 | $81.35 | $74.55 | $6.80 | 125,851,154.0 | +4.33% |
| 2025-10 | $80.43 | $74.62 | $5.81 | 156,508,245.0 | -3.62% |
| 2025-09 | $85.76 | $78.76 | $7.00 | 115,369,344.0 | -4.91% |
| 2025-08 | $87.94 | $82.40 | $5.54 | 99,709,353.0 | +0.26% |
| 2025-07 | $94.19 | $83.53 | $10.66 | 101,400,583.0 | -7.76% |
| 2025-06 | $93.17 | $87.07 | $6.10 | 106,703,629.0 | -2.19% |
| 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
| 월 | 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% |
1.49%
3.72%
자본화:
|
볼륨(24시간):