77.81
price down icon0.24%   -0.19
after-market 시간 외 거래: 78.00 0.19 +0.24%
loading

Colgate Palmolive Co 주식 (CL) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-10-09 $78.51 $77.65 $0.86 6,468,144.0 -0.24%
2025-10-08 $79.43 $77.83 $1.60 5,927,782.0 -1.40%
2025-10-07 $79.47 $77.09 $2.38 7,360,853.0 +2.14%
2025-10-06 $78.42 $77.31 $1.10 7,482,056.0 -0.71%
2025-10-03 $78.87 $77.91 $0.96 6,722,872.0 -0.40%
2025-10-02 $79.31 $78.18 $1.13 5,667,078.0 -0.89%
2025-10-01 $80.40 $78.86 $1.54 6,977,192.0 -1.16%
2025-09-30 $80.48 $79.60 $0.885 6,643,842.0 -0.57%
2025-09-29 $80.56 $79.03 $1.53 4,692,579.0 +1.02%
2025-09-26 $79.96 $79.18 $0.78 4,272,322.0 -0.14%
2025-09-25 $81.51 $79.28 $2.23 6,059,669.0 -1.76%
2025-09-24 $81.38 $79.77 $1.61 6,233,774.0 +1.22%
2025-09-23 $80.22 $78.76 $1.46 5,352,815.0 +1.00%
2025-09-22 $81.39 $79.29 $2.10 5,478,940.0 -2.23%
2025-09-19 $81.95 $81.03 $0.925 14,695,026.0 -0.44%
2025-09-18 $82.12 $81.01 $1.11 3,718,565.0 -0.84%
2025-09-17 $82.97 $81.51 $1.46 3,951,158.0 +0.91%
2025-09-16 $82.58 $81.41 $1.17 6,551,311.0 -0.79%
2025-09-15 $83.74 $81.60 $2.14 6,579,945.0 -1.38%
2025-09-12 $84.53 $83.27 $1.27 3,168,915.0 -0.93%
2025-09-11 $84.30 $83.25 $1.05 3,337,144.0 +1.03%
2025-09-10 $84.08 $82.29 $1.79 4,399,245.0 -1.28%
2025-09-09 $84.69 $83.80 $0.89 3,551,590.0 +0.11%

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
2025-10 $80.40 $77.09 $3.31 53,074,121.0 -2.66%
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

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
$119.55
price down icon 0.07%
$16.84
price up icon 4.73%
household_personal_products EL
$93.97
price down icon 1.87%
household_personal_products CHD
$87.62
price down icon 1.46%
household_personal_products CLX
$120.00
price up icon 0.34%
자본화:     |  볼륨(24시간):