Colgate-Palmolive Company CL
NYSE · Vereinigte Staaten · Kurzlebige Konsumgüter
$85,32-1,14 (-1,32 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $85,32 | -1,32 % | $86,90 | $87,22 | $85,29 | 4,68M |
| 2026-09-29 | $86,46 | -0,07 % | $85,84 | $86,51 | $85,58 | 4,48M |
| 2026-09-28 | $86,52 | +0,53 % | $85,65 | $86,61 | $85,30 | 4,49M |
| 2026-09-25 | $86,06 | +0,87 % | $85,09 | $86,14 | $85,05 | 3,54M |
| 2026-09-24 | $85,32 | -0,71 % | $86,33 | $87,25 | $85,29 | 4,78M |
| 2026-09-23 | $85,93 | -1,29 % | $86,77 | $87,40 | $85,77 | 6,22M |
| 2026-09-22 | $87,05 | +0,92 % | $87,09 | $87,55 | $86,86 | 7,59M |
| 2026-09-21 | $86,26 | -1,38 % | $87,26 | $87,27 | $86,03 | 7,28M |
| 2026-09-18 | $87,47 | -0,30 % | $87,11 | $87,73 | $86,79 | 10,84M |
| 2026-09-17 | $87,73 | +0,82 % | $87,31 | $87,74 | $86,77 | 6,23M |
| 2026-09-16 | $87,02 | +0,02 % | $87,10 | $87,76 | $86,68 | 5,86M |
| 2026-09-15 | $87,00 | -1,01 % | $87,50 | $87,84 | $86,47 | 5,31M |
| 2026-09-14 | $87,89 | +1,26 % | $87,64 | $88,71 | $87,64 | 4,32M |
| 2026-09-11 | $86,80 | -1,25 % | $88,35 | $90,54 | $86,38 | 5,77M |
| 2026-09-10 | $87,90 | -0,15 % | $88,27 | $88,82 | $87,77 | 3,59M |
| 2026-09-09 | $88,03 | -0,43 % | $87,95 | $88,44 | $87,30 | 4,82M |
| 2026-09-08 | $88,41 | -0,41 % | $88,04 | $88,66 | $87,67 | 4,13M |
| 2026-09-04 | $88,77 | -1,47 % | $89,53 | $90,54 | $88,66 | 4,10M |
| 2026-09-03 | $90,09 | -0,01 % | $90,04 | $90,63 | $89,14 | 5,32M |
| 2026-09-02 | $90,10 | +0,52 % | $90,09 | $90,99 | $89,54 | 4,12M |
| 2026-09-01 | $89,63 | -0,21 % | $90,37 | $91,44 | $89,46 | 4,58M |
| 2026-08-31 | $89,82 | -1,02 % | $90,42 | $90,64 | $89,81 | 5,90M |
| 2026-08-28 | $90,75 | -0,23 % | $91,40 | $91,66 | $90,50 | 3,02M |
| 2026-08-27 | $90,96 | -1,19 % | $90,74 | $91,66 | $90,48 | 3,32M |
| 2026-08-26 | $92,06 | +0,80 % | $91,54 | $92,31 | $91,32 | 3,66M |
| 2026-08-25 | $91,33 | -1,32 % | $92,09 | $92,54 | $91,19 | 2,68M |
| 2026-08-24 | $92,55 | +1,61 % | $91,58 | $92,55 | $91,55 | 4,65M |
| 2026-08-21 | $91,08 | +1,54 % | $89,87 | $91,31 | $89,16 | 3,67M |
| 2026-08-20 | $89,70 | -1,29 % | $90,50 | $91,26 | $89,54 | 5,08M |
| 2026-08-19 | $90,87 | -0,65 % | $92,09 | $92,92 | $90,73 | 4,10M |
| 2026-08-18 | $91,46 | +1,39 % | $91,19 | $92,00 | $90,66 | 5,23M |
| 2026-08-17 | $90,21 | -1,89 % | $91,05 | $91,18 | $89,47 | 3,97M |
| 2026-08-14 | $91,95 | -1,05 % | $92,71 | $93,28 | $91,73 | 3,18M |
| 2026-08-13 | $92,93 | +0,66 % | $93,15 | $93,88 | $92,42 | 2,55M |
| 2026-08-12 | $92,32 | +0,01 % | $91,32 | $93,06 | $91,30 | 3,42M |
| 2026-08-11 | $92,31 | -0,90 % | $92,68 | $93,42 | $92,06 | 3,07M |
| 2026-08-10 | $93,15 | -0,13 % | $92,50 | $93,43 | $92,21 | 3,85M |
| 2026-08-07 | $93,27 | +0,29 % | $92,18 | $93,56 | $91,70 | 3,74M |
| 2026-08-06 | $93,00 | -0,30 % | $94,05 | $94,15 | $92,15 | 4,69M |
| 2026-08-05 | $93,28 | +0,81 % | $91,94 | $93,57 | $91,23 | 6,37M |
| 2026-08-04 | $92,53 | +2,95 % | $89,17 | $92,74 | $89,17 | 6,83M |
| 2026-08-03 | $89,88 | -1,56 % | $92,39 | $93,64 | $89,36 | 5,73M |
| 2026-07-31 | $91,30 | -0,33 % | $90,85 | $91,68 | $89,60 | 6,66M |
| 2026-07-30 | $91,60 | -2,02 % | $92,62 | $92,89 | $90,73 | 4,68M |
| 2026-07-29 | $93,49 | +0,82 % | $90,94 | $93,82 | $89,91 | 5,87M |
| 2026-07-28 | $92,73 | +0,82 % | $94,11 | $95,46 | $92,70 | 5,09M |
| 2026-07-27 | $91,98 | +1,36 % | $91,25 | $92,81 | $90,84 | 3,77M |
| 2026-07-24 | $90,75 | +0,74 % | $90,00 | $91,11 | $89,88 | 3,19M |
| 2026-07-23 | $90,08 | -1,69 % | $89,99 | $90,39 | $89,25 | 5,17M |
| 2026-07-22 | $91,63 | +1,25 % | $91,35 | $92,25 | $90,99 | 4,44M |
| 2026-07-21 | $90,50 | -1,56 % | $91,10 | $91,63 | $89,75 | 3,77M |
| 2026-07-20 | $91,93 | -1,13 % | $92,09 | $92,23 | $91,20 | 5,18M |
| 2026-07-17 | $92,98 | -1,16 % | $94,68 | $95,93 | $92,59 | 4,19M |
| 2026-07-16 | $94,07 | +2,84 % | $92,74 | $94,30 | $92,40 | 3,52M |
| 2026-07-15 | $91,47 | +0,48 % | $90,23 | $92,01 | $89,59 | 3,47M |
| 2026-07-14 | $91,03 | -2,34 % | $92,95 | $93,06 | $91,02 | 3,77M |
| 2026-07-13 | $93,21 | +1,05 % | $93,15 | $93,95 | $92,31 | 3,91M |
| 2026-07-10 | $92,24 | +1,35 % | $91,32 | $92,72 | $91,32 | 4,26M |
| 2026-07-09 | $91,01 | -2,18 % | $92,39 | $92,74 | $90,73 | 6,11M |
| 2026-07-08 | $93,04 | -2,09 % | $93,95 | $93,96 | $92,64 | 4,18M |
| 2026-07-07 | $95,03 | +1,76 % | $95,23 | $96,01 | $94,02 | 4,23M |
| 2026-07-06 | $93,39 | -1,83 % | $94,69 | $95,00 | $92,16 | 5,18M |
| 2026-07-02 | $95,13 | +2,55 % | $93,65 | $95,42 | $93,24 | 4,17M |
| 2026-07-01 | $92,76 | +1,18 % | $91,74 | $92,83 | $91,52 | 4,04M |
| 2026-06-30 | $91,68 | -0,78 % | $91,60 | $92,23 | $90,88 | 3,75M |
| 2026-06-29 | $92,40 | +0,36 % | $91,95 | $92,61 | $91,17 | 4,80M |
| 2026-06-26 | $92,07 | +1,11 % | $92,12 | $92,32 | $90,56 | 8,78M |
| 2026-06-25 | $91,06 | -0,89 % | $91,16 | $92,70 | $90,67 | 4,13M |
| 2026-06-24 | $91,88 | +0,49 % | $92,62 | $93,08 | $91,53 | 4,64M |
| 2026-06-23 | $91,43 | +3,11 % | $89,84 | $91,71 | $89,84 | 6,38M |
| 2026-06-22 | $88,67 | -0,91 % | $89,89 | $90,81 | $88,66 | 6,01M |
| 2026-06-18 | $89,48 | -1,21 % | $90,88 | $91,34 | $89,44 | 11,20M |
| 2026-06-17 | $90,58 | -0,09 % | $91,94 | $92,10 | $90,18 | 5,50M |
| 2026-06-16 | $90,66 | +0,09 % | $91,05 | $91,81 | $90,18 | 6,04M |
| 2026-06-15 | $90,58 | +1,26 % | $89,29 | $90,83 | $89,29 | 5,63M |
| 2026-06-12 | $89,45 | +0,07 % | $89,44 | $90,07 | $88,58 | 3,72M |
| 2026-06-11 | $89,39 | -0,62 % | $90,16 | $90,60 | $89,26 | 4,05M |
| 2026-06-10 | $89,95 | +2,45 % | $88,60 | $89,99 | $88,21 | 5,67M |
| 2026-06-09 | $87,80 | +2,01 % | $85,35 | $89,09 | $85,10 | 5,49M |
| 2026-06-08 | $86,07 | -2,83 % | $86,99 | $87,47 | $85,98 | 5,60M |
| 2026-06-05 | $88,58 | +4,09 % | $85,97 | $89,59 | $85,70 | 5,96M |
| 2026-06-04 | $85,10 | +0,27 % | $86,49 | $87,15 | $84,30 | 5,64M |
| 2026-06-03 | $84,87 | -3,85 % | $87,42 | $87,96 | $84,61 | 7,49M |
| 2026-06-02 | $88,27 | -0,18 % | $88,48 | $89,03 | $87,80 | 4,15M |
| 2026-06-01 | $88,43 | -1,89 % | $89,83 | $89,83 | $87,25 | 6,34M |
| 2026-05-29 | $90,13 | -1,67 % | $91,21 | $91,47 | $89,44 | 6,67M |
| 2026-05-28 | $91,66 | +0,41 % | $91,67 | $92,29 | $90,89 | 3,79M |
| 2026-05-27 | $91,29 | +1,60 % | $90,00 | $92,23 | $89,83 | 3,77M |
| 2026-05-26 | $89,85 | -0,84 % | $90,57 | $91,21 | $89,46 | 5,81M |
| 2026-05-22 | $90,61 | +0,19 % | $90,72 | $91,52 | $90,54 | 3,77M |