Stockscreener 앱 받기
85.03
0.45%
0.38
Colgate Palmolive Co 주식 (CL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-15 | $85.25 | $84.57 | $0.68 | 1,807,353.0 | +0.45% |
| 2025-08-14 | $85.78 | $84.46 | $1.32 | 3,496,753.0 | -1.96% |
| 2025-08-13 | $87.01 | $85.11 | $1.90 | 3,533,033.0 | +1.61% |
| 2025-08-12 | $85.00 | $84.18 | $0.82 | 4,406,156.0 | +0.62% |
| 2025-08-11 | $85.02 | $84.16 | $0.86 | 3,436,201.0 | -0.28% |
| 2025-08-08 | $85.14 | $84.32 | $0.82 | 4,067,116.0 | -0.02% |
| 2025-08-07 | $84.99 | $84.12 | $0.87 | 4,000,109.0 | +0.12% |
| 2025-08-06 | $84.91 | $82.58 | $2.33 | 5,536,908.0 | +1.87% |
| 2025-08-05 | $83.88 | $82.89 | $0.985 | 6,372,938.0 | -0.36% |
| 2025-08-04 | $84.00 | $82.40 | $1.60 | 5,535,929.0 | -0.18% |
| 2025-08-01 | $86.23 | $82.70 | $3.53 | 9,606,460.0 | -0.41% |
| 2025-07-31 | $85.64 | $83.53 | $2.11 | 9,557,038.0 | -2.27% |
| 2025-07-30 | $87.45 | $85.56 | $1.89 | 4,628,426.0 | -1.22% |
| 2025-07-29 | $88.02 | $86.46 | $1.56 | 4,382,345.0 | +0.45% |
| 2025-07-28 | $87.88 | $86.37 | $1.51 | 4,821,206.0 | -1.66% |
| 2025-07-25 | $88.81 | $87.49 | $1.32 | 3,184,456.0 | -0.59% |
| 2025-07-24 | $89.16 | $88.24 | $0.92 | 2,502,690.0 | -0.38% |
| 2025-07-23 | $88.85 | $88.18 | $0.67 | 2,152,760.0 | +0.10% |
| 2025-07-22 | $88.73 | $86.70 | $2.03 | 5,046,480.0 | +2.38% |
| 2025-07-21 | $87.20 | $86.57 | $0.635 | 3,517,408.0 | -0.23% |
| 2025-07-18 | $87.51 | $86.50 | $1.01 | 4,973,622.0 | -0.46% |
| 2025-07-17 | $88.33 | $86.95 | $1.38 | 3,788,086.0 | -0.48% |
| 2025-07-16 | $88.52 | $87.17 | $1.35 | 4,196,717.0 | -0.56% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $87.01 | $82.40 | $4.61 | 51,798,956.0 | +1.41% |
| 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% |
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% |
0.09%
0.90%
자본화:
|
볼륨(24시간):