Colgate-Palmolive Company (CL)

CL
🏛️ Vereinigte Staaten →
79.59
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 79.12 79.78 79.10 79.71 2.5M
2023-12-28 79.44 79.49 78.92 79.24 2.3M
2023-12-27 78.69 79.24 78.53 79.10 3.3M
2023-12-26 78.47 79.35 78.30 79.04 3.6M
2023-12-22 78.14 78.72 77.98 78.50 4.0M
2023-12-21 77.64 77.97 76.96 77.91 5.3M
2023-12-20 77.74 78.33 77.34 77.35 5.3M
2023-12-19 78.01 78.56 77.83 78.13 3.4M
2023-12-18 77.53 78.30 77.36 78.06 4.2M
2023-12-15 75.86 77.01 75.50 76.98 10.2M
2023-12-14 78.29 78.78 76.20 76.27 8.4M
2023-12-13 78.42 79.44 78.04 79.39 4.0M
2023-12-12 77.82 78.60 77.53 78.59 3.8M
2023-12-11 77.35 77.88 77.26 77.64 4.0M
2023-12-08 77.56 77.56 76.69 77.17 4.3M
2023-12-07 77.62 77.98 77.17 77.62 3.1M
2023-12-06 77.65 77.85 77.13 77.47 3.6M
2023-12-05 79.00 79.03 77.54 77.68 4.1M
2023-12-04 78.50 79.19 78.50 78.98 4.2M
2023-12-01 78.86 78.99 78.35 78.70 3.5M
2023-11-30 77.88 79.02 77.47 78.77 7.1M
2023-11-29 77.84 78.06 77.48 77.88 4.0M
2023-11-28 77.30 78.00 77.08 77.87 3.5M
2023-11-27 77.38 77.46 77.01 77.11 3.7M
2023-11-24 77.48 77.48 77.02 77.31 1.2M
2023-11-22 76.90 77.50 76.86 77.28 3.2M
2023-11-21 75.65 76.59 75.39 76.57 3.7M
2023-11-20 75.28 75.75 75.17 75.47 3.2M
2023-11-17 76.00 76.16 75.50 75.58 3.2M
2023-11-16 75.57 76.45 75.56 75.98 4.4M
2023-11-15 76.55 77.05 75.37 75.47 4.8M
2023-11-14 75.80 76.85 75.71 76.66 2.9M
2023-11-13 75.80 76.26 75.72 75.95 2.8M
2023-11-10 75.31 75.60 74.67 75.43 3.7M
2023-11-09 75.45 75.56 74.80 75.14 2.6M
2023-11-08 75.19 75.68 74.87 75.24 3.1M
2023-11-07 75.08 75.56 74.76 75.23 3.3M
2023-11-06 74.86 75.44 74.72 75.21 4.3M
2023-11-03 74.88 75.35 74.57 74.82 4.4M
2023-11-02 74.71 75.05 74.23 74.80 5.6M
2023-11-01 75.15 75.30 74.40 74.93 4.8M
2023-10-31 74.22 75.28 73.97 75.12 7.6M
2023-10-30 72.77 74.20 72.36 73.88 6.5M
2023-10-27 73.31 74.55 71.47 71.79 12.7M
2023-10-26 73.29 73.94 72.89 73.08 6.9M
2023-10-25 72.83 73.46 72.59 73.41 5.4M
2023-10-24 72.11 72.92 72.09 72.84 4.2M
2023-10-23 73.00 73.13 71.87 71.96 4.5M
2023-10-20 73.18 73.61 72.91 73.27 6.6M
2023-10-19 73.25 73.72 72.56 73.19 8.0M
2023-10-18 72.45 73.43 72.29 73.07 6.1M
2023-10-17 72.06 72.29 71.22 72.08 10.1M
2023-10-16 71.62 72.26 71.07 72.15 6.4M
2023-10-13 69.87 71.03 69.80 70.95 3.9M
2023-10-12 68.85 70.16 68.54 69.70 7.2M
2023-10-11 69.61 70.04 68.55 68.87 3.3M
2023-10-10 69.59 70.06 69.27 69.49 4.7M
2023-10-09 69.20 69.55 68.45 69.31 4.0M
2023-10-06 69.01 69.57 67.62 69.43 6.5M
2023-10-05 70.12 70.27 69.16 69.27 3.6M
2023-10-04 70.54 70.93 70.00 70.56 2.8M
2023-10-03 70.84 71.14 70.36 70.47 3.2M
2023-10-02 70.91 70.98 70.25 70.76 2.6M
2023-09-29 71.79 71.79 70.73 71.11 3.2M
2023-09-28 71.29 71.53 70.87 71.31 3.4M
2023-09-27 71.93 72.22 70.82 71.05 3.6M
2023-09-26 71.98 72.42 71.91 72.00 3.8M
2023-09-25 72.25 72.67 71.86 72.22 3.3M
2023-09-22 73.32 73.68 72.34 72.45 4.2M
2023-09-21 73.85 73.98 73.20 73.22 3.3M
2023-09-20 73.47 73.95 73.03 73.76 4.2M
2023-09-19 73.66 73.69 72.60 73.22 3.0M
2023-09-18 73.40 74.11 72.85 73.85 4.0M
2023-09-15 73.29 73.79 72.92 73.17 5.6M
2023-09-14 72.89 73.47 72.57 73.46 3.4M
2023-09-13 72.93 73.22 72.48 72.83 3.1M
2023-09-12 73.99 73.99 72.49 72.52 3.6M
2023-09-11 73.20 74.13 73.19 73.95 3.3M
2023-09-08 73.57 73.80 73.09 73.20 3.8M
2023-09-07 72.65 74.18 72.64 73.56 5.7M
2023-09-06 72.72 72.84 72.28 72.32 2.9M
2023-09-05 73.00 73.66 72.73 72.78 3.0M
2023-09-01 73.95 73.97 73.00 73.27 2.4M
2023-08-31 74.00 74.11 73.42 73.47 5.2M
2023-08-30 73.62 74.03 73.46 73.85 2.4M
2023-08-29 73.51 73.67 72.45 73.47 3.6M
2023-08-28 73.94 74.01 73.18 73.64 2.9M
2023-08-25 73.48 74.11 73.25 73.83 2.7M
2023-08-24 73.55 74.31 73.30 73.32 3.7M
2023-08-23 73.86 74.17 73.13 73.51 2.6M
2023-08-22 73.59 73.79 73.13 73.51 3.1M
2023-08-21 74.30 74.38 73.51 73.80 3.2M
2023-08-18 73.62 74.67 73.53 74.55 3.7M
2023-08-17 74.44 74.86 73.95 74.00 2.9M
2023-08-16 74.77 74.97 74.21 74.42 3.6M
2023-08-15 75.47 75.58 74.43 74.64 4.5M
2023-08-14 77.10 77.16 75.58 75.72 4.2M
2023-08-11 76.46 76.92 76.26 76.90 2.7M
2023-08-10 76.66 77.19 76.12 76.28 2.6M
2023-08-09 76.38 77.01 76.29 76.49 3.3M
2023-08-08 77.02 77.13 76.18 76.33 3.8M
2023-08-07 76.46 77.20 76.46 76.90 2.5M
2023-08-04 76.45 77.16 76.21 76.26 4.6M
2023-08-03 77.32 77.37 76.23 76.58 4.9M
2023-08-02 76.64 77.85 76.51 77.54 4.3M
2023-08-01 76.12 77.10 76.12 76.64 4.7M
2023-07-31 75.66 76.51 75.42 76.26 8.1M
2023-07-28 75.20 75.74 73.75 75.62 10.9M
2023-07-27 77.93 78.39 77.09 77.11 5.6M
2023-07-26 77.75 78.36 77.20 77.96 4.1M
2023-07-25 77.83 77.92 77.17 77.84 4.8M
2023-07-24 77.12 77.61 76.78 77.48 3.5M
2023-07-21 77.25 77.57 76.71 77.19 11.1M
2023-07-20 75.94 77.17 75.43 77.00 4.3M
2023-07-19 76.05 76.56 75.65 76.42 5.7M
2023-07-18 75.82 76.96 75.66 75.84 3.9M
2023-07-17 76.29 76.38 75.42 75.58 5.9M
2023-07-14 75.82 76.63 75.54 76.44 3.0M
2023-07-13 75.39 76.03 75.03 75.86 4.3M
2023-07-12 75.46 75.73 75.01 75.16 5.3M
2023-07-11 75.97 75.97 74.65 75.39 5.2M
2023-07-10 75.79 76.51 75.58 75.89 3.7M
2023-07-07 76.71 76.75 75.53 75.59 4.4M
2023-07-06 76.48 77.09 76.28 76.91 3.3M
2023-07-05 77.30 77.44 76.66 76.87 4.8M
2023-07-03 76.65 77.44 76.52 77.14 2.1M
2023-06-30 76.72 77.41 76.57 77.04 4.8M
2023-06-29 75.45 76.74 75.14 76.56 4.4M
2023-06-28 75.33 75.94 74.65 75.91 5.1M
2023-06-27 76.41 76.62 75.62 75.73 7.5M
2023-06-26 76.65 76.91 75.61 76.64 4.2M
2023-06-23 78.33 78.33 77.04 77.11 11.0M
2023-06-22 78.03 78.18 77.45 78.00 3.9M
2023-06-21 77.63 77.94 77.22 77.62 3.6M
2023-06-20 77.94 78.53 77.61 77.62 5.2M
2023-06-16 77.09 78.04 77.09 77.78 7.4M
2023-06-15 75.85 76.82 75.50 76.80 3.9M
2023-06-14 75.23 75.82 74.99 75.42 3.0M
2023-06-13 75.29 75.51 75.04 75.24 4.1M
2023-06-12 76.19 76.29 75.18 75.72 3.4M
2023-06-09 75.46 76.06 75.34 75.84 3.2M
2023-06-08 75.27 75.76 75.07 75.73 3.2M
2023-06-07 75.22 75.43 74.43 75.20 3.9M
2023-06-06 76.36 76.53 75.29 75.57 5.2M
2023-06-05 75.82 77.01 75.82 76.25 4.9M
2023-06-02 74.75 76.12 74.60 76.05 4.8M
2023-06-01 74.91 75.27 74.64 74.90 4.7M
2023-05-31 75.14 75.22 74.30 74.38 19.1M
2023-05-30 75.48 75.88 74.67 74.95 4.3M
2023-05-26 76.20 76.72 76.14 76.21 5.8M
2023-05-25 76.25 76.63 75.54 76.25 6.1M
2023-05-24 77.24 77.43 76.47 76.48 7.6M
2023-05-23 78.29 78.32 77.04 77.04 5.3M
2023-05-22 79.58 79.66 78.22 78.41 6.1M
2023-05-19 79.87 80.04 79.37 79.93 3.8M
2023-05-18 80.11 80.26 79.01 79.69 4.0M
2023-05-17 80.74 81.07 80.14 80.51 3.1M
2023-05-16 81.15 81.29 80.40 80.77 7.2M
2023-05-15 81.89 82.09 80.82 81.08 4.5M
2023-05-12 81.47 82.05 81.31 81.98 3.5M
2023-05-11 81.37 81.67 80.91 81.63 3.2M
2023-05-10 80.55 81.33 80.35 81.10 5.1M
2023-05-09 81.02 81.20 80.55 80.64 3.4M
2023-05-08 80.49 80.97 80.17 80.75 6.6M
2023-05-05 80.60 81.00 80.34 80.59 5.4M
2023-05-04 81.53 81.76 80.46 80.79 7.4M
2023-05-03 80.80 81.83 80.62 81.26 6.4M
2023-05-02 80.80 81.06 80.26 80.85 6.0M
2023-05-01 79.84 81.03 79.38 80.69 6.1M
2023-04-28 79.07 81.49 79.07 79.80 9.6M
2023-04-27 76.99 77.98 76.78 77.93 5.7M
2023-04-26 77.16 77.65 76.62 76.68 4.6M
2023-04-25 78.04 78.56 77.51 77.70 6.4M
2023-04-24 76.78 77.94 76.78 77.88 5.4M
2023-04-21 77.18 77.50 76.73 76.80 11.7M
2023-04-20 75.35 76.46 75.23 76.36 7.8M
2023-04-19 75.70 75.90 75.13 75.59 3.6M
2023-04-18 75.72 75.99 75.17 75.54 3.5M
2023-04-17 75.77 76.13 75.42 75.70 4.7M
2023-04-14 76.13 76.26 75.35 75.59 3.8M
2023-04-13 76.05 76.63 75.83 76.52 3.3M
2023-04-12 76.02 76.60 75.62 76.05 4.4M
2023-04-11 75.58 76.21 75.30 76.02 7.1M
2023-04-10 75.17 75.33 74.62 75.14 2.7M
2023-04-06 75.59 76.07 75.01 75.68 3.3M
2023-04-05 75.33 76.09 75.32 75.36 4.9M
2023-04-04 75.55 75.90 74.70 74.73 3.0M
2023-04-03 75.24 75.75 74.87 75.36 3.2M
2023-03-31 75.61 75.86 75.06 75.15 5.2M
2023-03-30 74.53 75.40 74.47 75.25 4.2M
2023-03-29 75.00 75.15 74.39 74.47 2.9M
2023-03-28 74.45 74.79 74.24 74.50 4.2M
2023-03-27 73.82 74.48 73.70 74.15 4.2M
2023-03-24 72.25 73.54 72.10 73.42 5.0M
2023-03-23 72.10 72.71 71.78 71.83 3.5M
2023-03-22 72.70 73.28 72.12 72.13 3.2M
2023-03-21 73.02 73.26 71.97 72.38 4.6M
2023-03-20 72.44 73.30 72.39 73.08 4.6M
2023-03-17 73.05 73.05 71.83 72.20 9.1M
2023-03-16 73.31 73.45 72.62 72.95 4.3M
2023-03-15 71.55 73.06 71.55 72.93 6.0M
2023-03-14 71.70 72.32 71.38 72.24 5.1M
2023-03-13 71.35 73.13 71.35 71.50 5.9M
2023-03-10 71.73 71.78 71.19 71.31 3.7M
2023-03-09 72.33 72.53 70.92 71.34 4.9M
2023-03-08 71.43 72.04 71.24 71.96 2.9M
2023-03-07 73.25 73.37 71.05 71.50 6.4M
2023-03-06 73.70 74.04 73.23 73.29 3.0M
2023-03-03 74.00 74.09 73.25 73.95 2.5M
2023-03-02 72.59 73.95 72.54 73.77 2.9M
2023-03-01 73.35 73.35 71.82 72.55 2.9M
2023-02-28 73.29 73.65 72.87 73.30 3.6M
2023-02-27 73.42 74.14 73.22 73.60 3.4M
2023-02-24 73.28 73.36 72.75 73.13 3.1M
2023-02-23 74.41 74.77 72.92 73.66 3.0M
2023-02-22 74.50 75.04 74.19 74.41 3.6M
2023-02-21 73.90 74.73 73.90 74.26 4.1M
2023-02-17 72.96 74.96 72.96 74.52 5.0M
2023-02-16 72.32 72.98 71.74 72.77 4.7M
2023-02-15 72.87 72.99 72.29 72.70 4.4M
2023-02-14 73.91 73.91 72.90 73.18 2.4M
2023-02-13 73.87 74.04 73.46 73.77 3.7M
2023-02-10 72.93 73.73 72.73 73.55 3.5M
2023-02-09 73.51 73.75 72.81 72.83 3.7M
2023-02-08 73.12 73.68 72.81 73.36 3.2M
2023-02-07 73.43 73.55 72.71 73.45 3.8M
2023-02-06 74.20 74.41 73.28 73.85 4.2M
2023-02-03 73.96 74.40 73.22 74.29 3.9M
2023-02-02 74.18 74.20 73.31 73.73 5.0M
2023-02-01 74.43 75.30 74.11 74.99 3.7M
2023-01-31 73.38 74.54 73.26 74.53 5.9M
2023-01-30 72.20 73.73 72.05 72.88 9.2M
2023-01-27 72.85 73.04 70.94 71.59 13.5M
2023-01-26 75.62 75.81 75.12 75.53 3.7M
2023-01-25 75.48 75.99 74.63 75.77 3.1M
2023-01-24 75.80 75.99 74.50 75.94 4.2M
2023-01-23 75.54 75.67 74.94 75.50 2.5M
2023-01-20 74.75 75.54 74.03 75.44 11.9M
2023-01-19 75.77 76.53 75.19 75.20 4.4M
2023-01-18 77.99 78.33 76.31 76.32 4.0M
2023-01-17 78.16 78.97 78.08 78.23 5.6M
2023-01-13 76.69 78.00 76.57 77.85 3.8M
2023-01-12 77.36 77.60 76.35 76.84 6.1M
2023-01-11 78.44 78.72 76.70 77.13 9.1M
2023-01-10 78.97 78.97 78.02 78.31 3.4M
2023-01-09 79.96 80.40 78.56 78.73 2.8M
2023-01-06 79.40 80.46 79.17 79.98 2.3M
2023-01-05 79.52 79.81 78.45 78.54 2.3M
2023-01-04 79.20 80.13 79.19 79.64 4.0M
2023-01-03 78.79 79.17 77.72 79.13 2.9M