Colgate-Palmolive Company Common Stockのデータ

Colgate-Palmolive Company Common Stockの基本情報

名前 Colgate-Palmolive Company Common Stock
ティッカー CL
国 United States
上場年 nan
セクター Consumer Non-Durables

Colgate-Palmolive Company Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 78.22 77.07 78.05 78.19 5147600.0 78.19
2021-02-12 78.5 77.78 78.33 78.43 2732400.0 78.43
2021-02-11 79.3 78.35 79.25 78.41 3106000.0 78.41
2021-02-10 79.47 78.27 79.0 79.11 4882700.0 79.11
2021-02-09 79.66 78.36 79.64 78.7 3682200.0 78.7
2021-02-08 80.13 79.27 80.0 79.7 3828700.0 79.7
2021-02-05 80.07 79.11 79.16 79.87 3579200.0 79.87
2021-02-04 79.28 78.45 78.77 78.93 3869600.0 78.93
2021-02-03 79.41 78.53 79.0 78.88 3863600.0 78.88
2021-02-02 79.75 78.56 78.85 78.85 5018800.0 78.85
2021-02-01 79.7 78.32 78.64 78.52 6514500.0 78.52
2021-01-29 80.2 77.84 78.91 78.0 7405100.0 78.0
2021-01-28 79.83 78.03 78.04 79.15 8037900.0 79.15
2021-01-27 78.99 77.84 78.55 78.03 6289700.0 78.03
2021-01-26 79.09 77.93 78.87 78.75 5788400.0 78.75
2021-01-25 79.1 78.15 78.21 78.61 7750400.0 78.61
2021-01-22 78.92 77.9 78.78 78.19 4816300.0 78.19
2021-01-21 80.43 78.76 80.18 79.28 5772000.0 78.84
2021-01-20 80.45 78.9 79.5 80.2 6897200.0 79.75
2021-01-19 82.55 80.74 82.55 80.85 4004300.0 80.4
2021-01-15 82.44 81.69 81.94 81.88 6359600.0 81.43
2021-01-14 82.78 81.62 82.77 81.94 3732500.0 81.49
2021-01-13 82.93 82.25 82.25 82.49 4069400.0 82.03
2021-01-12 82.75 81.85 81.88 82.26 4359800.0 81.8
2021-01-11 83.06 82.1 82.35 82.14 4430800.0 81.68
2021-01-08 82.61 81.82 82.09 82.35 5569300.0 81.89
2021-01-07 82.55 81.14 81.91 81.8 5061000.0 81.35
2021-01-06 84.79 81.87 84.16 82.25 9053900.0 81.79
2021-01-05 84.82 83.37 84.33 84.52 2559300.0 84.05
2021-01-04 85.56 83.53 84.78 84.33 3506000.0 83.86
2020-12-31 85.6 84.53 84.96 85.51 1893100.0 85.04
2020-12-30 85.34 84.55 85.18 84.73 2158000.0 84.26
2020-12-29 86.21 84.92 85.83 85.03 2390900.0 84.56
2020-12-28 85.68 84.98 85.28 85.41 1225800.0 84.94
2020-12-24 85.1 84.49 84.62 85.04 733200.0 84.57
2020-12-23 84.96 84.2 84.59 84.43 2690400.0 83.96
2020-12-22 85.42 84.27 85.2 84.4 2341500.0 83.93
2020-12-21 85.49 84.37 85.05 85.31 2757900.0 84.84
2020-12-18 86.2 84.96 85.66 85.93 6089800.0 85.45
2020-12-17 86.05 85.34 85.5 85.66 3086500.0 85.18
2020-12-16 85.76 84.64 85.14 85.04 2862000.0 84.57
2020-12-15 85.07 84.21 84.51 84.75 2555800.0 84.28
2020-12-14 85.45 84.14 85.08 84.19 2684400.0 83.72
2020-12-11 85.09 84.15 84.16 84.68 2610200.0 84.21
2020-12-10 85.35 84.39 84.89 84.59 2856500.0 84.12
2020-12-09 85.34 84.39 85.16 84.75 2582900.0 84.28
2020-12-08 85.44 84.19 84.47 85.17 2664500.0 84.7
2020-12-07 85.86 84.75 84.8 85.39 2966800.0 84.92
2020-12-04 85.68 84.42 85.24 85.03 3142600.0 84.56
2020-12-03 85.73 84.41 85.52 85.19 3842100.0 84.72
2020-12-02 86.38 85.25 86.07 85.74 2740100.0 85.26
2020-12-01 86.34 85.38 85.76 86.26 3372300.0 85.78
2020-11-30 85.66 84.2 84.99 85.64 4355900.0 85.16
2020-11-27 85.06 84.3 84.95 84.9 2188300.0 84.43
2020-11-25 85.47 84.44 85.14 84.75 3135700.0 84.28
2020-11-24 85.65 84.12 84.95 84.71 4223200.0 84.24
2020-11-23 85.23 83.97 85.23 84.54 3046000.0 84.07
2020-11-20 86.41 85.12 85.52 85.16 3719000.0 84.69
2020-11-19 85.64 84.7 84.99 85.38 4400800.0 84.91
2020-11-18 85.94 84.6 85.64 84.61 4168500.0 84.14
2020-11-17 86.06 85.28 85.39 85.35 3406800.0 84.88
2020-11-16 85.94 85.21 85.38 85.93 3701500.0 85.45
2020-11-13 85.41 84.69 84.78 85.36 3742400.0 84.89
2020-11-12 85.12 84.21 85.0 84.73 3705200.0 84.26
2020-11-11 85.25 83.44 84.0 84.93 3896900.0 84.46
2020-11-10 83.76 81.39 81.89 83.35 4494500.0 82.89
2020-11-09 84.57 81.54 83.8 81.78 6633800.0 81.33
2020-11-06 83.55 82.45 83.08 83.03 3481300.0 82.57
2020-11-05 84.75 82.98 84.75 83.01 3914000.0 82.55
2020-11-04 85.64 83.09 83.35 83.86 5653400.0 83.39
2020-11-03 83.42 80.83 80.88 83.11 5327800.0 82.65
2020-11-02 81.02 79.51 80.18 80.16 4217700.0 79.72
2020-10-30 81.09 77.68 79.94 78.89 7362900.0 78.45
2020-10-29 77.44 75.56 76.54 76.67 3939600.0 76.24
2020-10-28 78.18 76.7 77.42 76.86 4767300.0 76.43
2020-10-27 79.64 78.79 79.22 78.85 2828600.0 78.41
2020-10-26 79.22 78.12 78.86 78.69 3886700.0 78.25
2020-10-23 80.0 79.32 79.55 79.34 2259400.0 78.9
2020-10-22 79.68 78.68 79.38 79.29 2516400.0 78.85
2020-10-21 80.74 79.52 79.52 80.2 3591700.0 79.32
2020-10-20 80.76 79.71 80.07 79.83 2960900.0 78.95
2020-10-19 80.9 79.01 80.45 79.21 2854800.0 78.34
2020-10-16 80.59 80.03 80.12 80.31 2963600.0 79.43
2020-10-15 80.14 79.28 79.42 79.71 3375800.0 78.83
2020-10-14 80.63 79.42 80.44 79.86 2200100.0 78.98
2020-10-13 80.99 79.85 80.5 80.26 3042800.0 79.38
2020-10-12 80.96 79.62 79.69 80.63 2691100.0 79.74
2020-10-09 80.13 78.89 79.09 79.77 2870600.0 78.89
2020-10-08 78.84 78.08 78.23 78.74 2144500.0 77.87
2020-10-07 78.39 77.69 77.83 78.13 1928300.0 77.27
2020-10-06 78.63 77.2 78.55 77.54 2640900.0 76.69
2020-10-05 78.49 77.43 77.5 78.42 2768600.0 77.56
2020-10-02 77.96 76.46 76.59 77.4 3540200.0 76.55
2020-10-01 77.73 76.74 77.53 77.06 4048600.0 76.21
2020-09-30 77.45 76.41 76.58 77.15 3962100.0 76.3
2020-09-29 76.78 75.85 76.67 76.22 2076000.0 75.38
2020-09-28 77.51 76.42 76.73 76.61 2586300.0 75.77
2020-09-25 76.11 75.33 75.39 75.95 2803300.0 75.11
2020-09-24 76.27 74.96 75.3 75.76 2385200.0 74.93
2020-09-23 76.23 75.03 76.17 75.14 2962100.0 74.31
2020-09-22 76.57 75.22 75.24 76.07 2852500.0 75.23
2020-09-21 75.93 74.35 75.32 75.19 3004500.0 74.36
2020-09-18 76.94 75.28 76.3 75.83 4563600.0 75.0
2020-09-17 77.21 76.17 76.58 76.71 2525300.0 75.87
2020-09-16 77.76 76.87 77.23 76.91 2498900.0 76.06
2020-09-15 77.72 76.92 77.22 76.94 2093300.0 76.09
2020-09-14 77.69 76.95 76.97 77.15 2529300.0 76.3
2020-09-11 77.26 76.41 76.74 76.75 2736900.0 75.91
2020-09-10 77.78 76.26 77.11 76.41 4165800.0 75.57
2020-09-09 78.36 76.46 76.46 77.57 3128600.0 76.72
2020-09-08 77.32 75.57 77.2 75.64 4816200.0 74.81
2020-09-04 78.42 76.34 77.53 77.21 3643800.0 76.36
2020-09-03 80.1 77.08 79.62 77.67 4486600.0 76.82
2020-09-02 79.79 78.01 78.13 79.47 3405200.0 78.6
2020-09-01 79.17 77.8 79.15 78.09 2968800.0 77.23
2020-08-31 79.49 78.92 79.2 79.26 3272700.0 78.39
2020-08-28 79.51 78.44 79.0 79.37 3039800.0 78.5
2020-08-27 79.48 78.83 78.99 79.06 2208900.0 78.19
2020-08-26 79.17 78.02 78.28 78.65 3476800.0 77.78
2020-08-25 79.31 78.47 79.3 78.59 2374100.0 77.73
2020-08-24 79.19 78.63 78.81 79.13 2796800.0 78.26
2020-08-21 78.84 77.88 78.36 78.69 3405200.0 77.82
2020-08-20 78.31 77.55 77.83 78.25 2009200.0 77.39
2020-08-19 78.19 77.68 77.86 77.95 2470600.0 77.09
2020-08-18 78.19 76.94 77.23 77.65 4286200.0 76.8
2020-08-17 77.77 76.83 76.86 77.21 2762300.0 76.36
2020-08-14 77.36 76.66 76.89 77.05 2538400.0 76.2
2020-08-13 77.19 76.52 76.98 76.98 2964900.0 76.13
2020-08-12 77.78 76.26 76.36 77.24 3844300.0 76.39
2020-08-11 76.95 75.81 76.71 75.96 3398400.0 75.12
2020-08-10 76.9 76.26 76.5 76.65 3407300.0 75.81
2020-08-07 76.27 75.6 75.83 76.24 2968000.0 75.4
2020-08-06 76.1 75.6 75.92 75.86 3156100.0 75.03
2020-08-05 77.1 75.95 76.79 76.18 2731800.0 75.34
2020-08-04 76.88 76.03 76.53 76.77 3410900.0 75.93
2020-08-03 77.27 76.5 76.7 76.57 3127500.0 75.73
2020-07-31 77.46 75.81 76.61 77.2 4347200.0 76.35
2020-07-30 77.19 75.72 75.87 76.87 4858400.0 76.02
2020-07-29 76.48 75.53 75.58 76.2 3186700.0 75.36
2020-07-28 75.99 74.75 74.92 75.71 4035900.0 74.88
2020-07-27 74.73 74.0 74.1 74.65 3182800.0 73.83
2020-07-24 75.24 73.97 74.73 74.32 2630700.0 73.5
2020-07-23 75.18 74.16 74.89 74.23 3868000.0 73.41
2020-07-22 74.21 72.61 73.59 74.14 4239400.0 73.32
2020-07-21 74.85 73.97 74.36 74.04 2920200.0 73.23
2020-07-20 75.18 73.89 74.97 74.2 2134600.0 73.38
2020-07-17 75.29 74.38 74.92 75.2 2871800.0 74.37
2020-07-16 75.12 74.2 74.8 74.98 2557800.0 73.72
2020-07-15 75.49 74.36 75.0 74.69 3270900.0 73.43
2020-07-14 74.92 73.28 73.3 74.85 3181600.0 73.59
2020-07-13 74.13 73.25 73.63 73.46 3142900.0 72.23
2020-07-10 73.96 72.69 73.27 73.68 4418600.0 72.44
2020-07-09 74.62 73.23 74.06 73.32 2916700.0 72.09
2020-07-08 74.57 73.74 74.06 74.49 3166900.0 73.24
2020-07-07 74.22 73.18 73.19 73.97 4043800.0 72.73
2020-07-06 73.88 72.88 73.72 73.45 4026300.0 72.22
2020-07-02 73.87 73.07 73.64 73.28 2658600.0 72.05
2020-07-01 73.58 72.97 73.26 73.03 3286300.0 71.8
2020-06-30 73.51 72.27 72.59 73.26 3556100.0 72.03
2020-06-29 72.5 71.89 71.89 72.43 3176600.0 71.21
2020-06-26 72.92 71.21 72.66 71.52 5402400.0 70.32
2020-06-25 72.73 71.26 72.11 72.64 3379900.0 71.42
2020-06-24 72.68 71.76 72.59 72.03 3243000.0 70.82
2020-06-23 73.87 72.8 73.34 72.92 3489000.0 71.69
2020-06-22 73.46 72.72 73.39 73.1 2220400.0 71.87
2020-06-19 75.4 73.34 74.7 73.36 5842700.0 72.13
2020-06-18 73.99 73.19 73.74 73.61 2975800.0 72.37
2020-06-17 74.48 73.54 73.8 73.81 2410500.0 72.57
2020-06-16 74.38 72.74 73.73 73.53 3034200.0 72.29
2020-06-15 73.26 71.74 72.36 72.89 3350500.0 71.66
2020-06-12 73.76 72.36 73.59 72.79 4357600.0 71.57
2020-06-11 75.0 72.82 73.85 73.1 5547300.0 71.87
2020-06-10 74.9 73.43 73.74 74.36 5726600.0 73.11
2020-06-09 73.56 72.14 73.29 73.28 4608100.0 72.05
2020-06-08 73.54 71.76 71.94 73.51 5033300.0 72.27
2020-06-05 72.58 70.29 71.17 72.4 5976200.0 71.18
2020-06-04 72.35 70.59 71.42 70.75 4985800.0 69.56
2020-06-03 72.9 71.61 72.9 71.65 4535700.0 70.45
2020-06-02 73.11 71.63 72.65 72.44 3751300.0 71.22
2020-06-01 72.99 71.96 72.27 72.73 2640600.0 71.51
2020-05-29 72.58 71.56 72.14 72.33 4317000.0 71.11
2020-05-28 72.47 71.2 71.6 72.09 4685600.0 70.88
2020-05-27 70.66 69.44 69.68 70.59 3811400.0 69.4
2020-05-26 71.48 69.1 71.34 69.43 6475600.0 68.26
2020-05-22 70.93 70.02 70.09 70.75 3427400.0 69.56
2020-05-21 71.01 69.76 71.01 70.26 5171900.0 69.08
2020-05-20 70.59 69.46 69.67 70.47 3406100.0 69.29
2020-05-19 70.38 69.14 69.82 69.25 5304100.0 68.09
2020-05-18 70.75 69.18 69.92 70.22 5017700.0 69.04
2020-05-15 68.97 66.4 66.77 68.95 7939700.0 67.79
2020-05-14 68.29 65.54 68.11 67.06 4999800.0 65.93
2020-05-13 69.55 67.84 69.01 68.3 3864200.0 67.15
2020-05-12 69.98 68.5 69.74 68.73 3961400.0 67.57
2020-05-11 70.0 68.92 69.53 69.38 2797200.0 68.21
2020-05-08 69.82 68.78 69.75 69.37 3938600.0 68.2
2020-05-07 69.65 68.16 68.9 68.8 3985800.0 67.64
2020-05-06 69.49 67.8 69.39 67.84 4551400.0 66.7
2020-05-05 70.13 69.02 69.5 69.52 2458000.0 68.35
2020-05-04 69.86 68.02 68.65 69.48 5031500.0 68.31
2020-05-01 71.0 68.31 70.2 68.53 4497000.0 67.38
2020-04-30 70.79 69.17 69.75 70.27 7128300.0 69.09
2020-04-29 70.84 68.84 70.54 70.16 4675700.0 68.98
2020-04-28 71.94 70.44 71.94 71.11 2995700.0 69.91
2020-04-27 71.95 70.89 71.92 71.03 2926700.0 69.84
2020-04-24 71.91 70.6 70.75 71.4 3549700.0 70.2
2020-04-23 71.6 70.7 71.05 71.23 4041800.0 70.03
2020-04-22 71.73 70.56 71.2 71.21 3498100.0 70.01
2020-04-21 71.75 70.25 71.5 70.61 3142800.0 69.42
2020-04-20 73.31 72.13 72.93 72.16 3187400.0 70.95
2020-04-17 73.7 71.53 72.71 73.42 3762400.0 72.19
2020-04-16 73.28 71.74 72.9 72.84 3561800.0 71.18
2020-04-15 72.94 71.69 72.2 72.65 3390500.0 71.0
2020-04-14 73.89 70.61 71.33 73.11 4940600.0 71.45
2020-04-13 70.21 69.21 69.63 69.49 3335000.0 67.91
2020-04-09 71.47 69.76 70.66 69.91 3582500.0 68.32
2020-04-08 70.75 68.85 69.64 70.22 4265600.0 68.62
2020-04-07 71.79 68.83 70.28 69.04 5964900.0 67.47
2020-04-06 71.73 69.13 69.6 70.5 5172800.0 68.9
2020-04-03 68.69 66.75 67.95 67.62 4720800.0 66.08
2020-04-02 68.69 64.71 64.78 68.17 5676700.0 66.62
2020-04-01 65.85 64.09 64.75 65.55 4247700.0 64.06
2020-03-31 66.49 64.96 66.01 66.36 5784400.0 64.85
2020-03-30 66.93 64.97 65.99 66.58 4950500.0 65.07
2020-03-27 66.63 63.36 64.03 65.26 6366500.0 63.78
2020-03-26 64.34 60.19 60.36 63.82 9053300.0 62.37
2020-03-25 62.22 59.01 60.76 59.89 10375500.0 58.53
2020-03-24 65.88 59.61 61.11 61.18 9887200.0 59.79
2020-03-23 63.47 58.49 62.09 60.47 8306800.0 59.09
2020-03-20 66.85 61.39 66.74 62.08 9168300.0 60.67
2020-03-19 68.99 65.06 67.98 66.65 8926800.0 65.13
2020-03-18 72.14 65.35 67.8 67.69 9189300.0 66.15
2020-03-17 70.43 63.31 64.19 70.2 9389100.0 68.6
2020-03-16 66.31 62.04 62.16 62.34 8849300.0 60.92
2020-03-13 69.21 64.2 66.43 69.1 11952900.0 67.53
2020-03-12 67.45 63.2 64.93 63.89 9772200.0 62.44
2020-03-11 70.81 67.78 70.14 68.9 6860400.0 67.33
2020-03-10 72.01 68.09 71.62 71.81 7521500.0 70.18
2020-03-09 71.61 69.0 69.3 69.99 7399300.0 68.4
2020-03-06 72.76 69.51 70.37 72.51 6339600.0 70.86
2020-03-05 74.33 71.8 73.71 72.34 5877500.0 70.69
2020-03-04 75.47 73.01 73.9 75.37 7174700.0 73.66
2020-03-03 74.11 71.24 72.55 71.78 7487800.0 70.15
2020-03-02 72.56 68.51 68.51 72.44 7940800.0 70.79
2020-02-28 69.36 66.32 68.99 67.57 11130900.0 66.03
2020-02-27 73.72 70.13 73.06 70.15 6181100.0 68.55
2020-02-26 74.47 72.9 74.0 72.92 4188700.0 71.26
2020-02-25 74.99 73.52 74.4 73.8 5739500.0 72.12
2020-02-24 75.72 71.19 71.71 74.42 5584400.0 72.73
2020-02-21 76.54 75.11 75.19 76.27 5341500.0 74.53
2020-02-20 75.65 74.25 75.46 75.16 3350900.0 73.45
2020-02-19 76.27 75.5 76.0 75.54 2686700.0 73.82
2020-02-18 76.69 76.05 76.61 76.07 4370500.0 74.34