Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CL.US
80.25+0.31(+0.38%)(czas lokalny: 24.12.2025 13:00)Colgate-Palmolive Co.
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 79.77 | 80.40 | 79.70 | 80.25 | 1 427 488 | 0 |
| 23.12.2025 | 78.89 | 80.05 | 78.89 | 79.95 | 402 330 | 0 |
| 22.12.2025 | 77.85 | 79.07 | 77.79 | 79.00 | 290 729 | 0 |
| 19.12.2025 | 78.00 | 78.70 | 77.83 | 78.39 | 246 235 | 0 |
| 18.12.2025 | 79.48 | 79.55 | 77.50 | 77.75 | 550 142 | 0 |
| 17.12.2025 | 79.03 | 80.12 | 79.03 | 79.72 | 286 504 | 0 |
| 16.12.2025 | 79.90 | 79.98 | 78.93 | 78.95 | 303 452 | 0 |
| 15.12.2025 | 78.65 | 79.56 | 78.28 | 79.43 | 354 129 | 0 |
| 12.12.2025 | 77.42 | 78.47 | 77.20 | 78.34 | 395 360 | 0 |
| 11.12.2025 | 77.84 | 78.47 | 77.07 | 77.25 | 557 705 | 0 |
| 10.12.2025 | 77.32 | 78.28 | 76.78 | 77.73 | 499 118 | 0 |
| 09.12.2025 | 76.95 | 78.52 | 76.60 | 76.96 | 398 246 | 0 |
| 08.12.2025 | 77.50 | 77.50 | 76.02 | 76.12 | 480 154 | 0 |
| 05.12.2025 | 77.47 | 78.20 | 77.25 | 78.06 | 233 054 | 0 |
| 04.12.2025 | 78.17 | 78.49 | 77.55 | 77.63 | 294 173 | 0 |
| 03.12.2025 | 79.00 | 79.63 | 78.12 | 78.19 | 192 151 | 0 |
| 02.12.2025 | 79.38 | 79.39 | 77.86 | 78.82 | 377 202 | 0 |
| 01.12.2025 | 80.33 | 80.69 | 79.63 | 79.95 | 424 098 | 0 |
| 28.11.2025 | 79.98 | 80.44 | 79.91 | 80.38 | 150 326 | 0 |
| 26.11.2025 | 79.74 | 80.29 | 79.48 | 80.03 | 212 805 | 0 |
| 25.11.2025 | 79.76 | 80.07 | 79.21 | 79.81 | 395 979 | 0 |
| 24.11.2025 | 80.91 | 81.05 | 79.11 | 79.19 | 279 372 | 0 |
| 21.11.2025 | 79.31 | 81.35 | 79.14 | 80.91 | 512 817 | 0 |
| 20.11.2025 | 78.30 | 79.21 | 77.66 | 78.86 | 408 432 | 0 |
| 19.11.2025 | 79.17 | 79.33 | 78.33 | 78.45 | 429 540 | 0 |
| 18.11.2025 | 79.18 | 79.66 | 78.55 | 79.33 | 1 358 601 | 0 |
| 17.11.2025 | 78.34 | 79.39 | 78.00 | 78.81 | 840 710 | 0 |
| 14.11.2025 | 79.03 | 79.68 | 77.88 | 78.02 | 1 805 055 | 0 |
| 13.11.2025 | 78.55 | 79.36 | 78.50 | 78.78 | 1 139 406 | 0 |
| 12.11.2025 | 79.47 | 79.75 | 78.53 | 78.56 | 1 241 556 | 0 |
| 11.11.2025 | 78.78 | 79.66 | 77.93 | 79.47 | 1 427 784 | 0 |
| 10.11.2025 | 78.37 | 78.99 | 78.05 | 78.47 | 1 165 329 | 0 |
| 07.11.2025 | 77.87 | 78.98 | 77.04 | 78.75 | 2 088 789 | 0 |
| 06.11.2025 | 76.78 | 77.62 | 76.46 | 77.28 | 1 423 821 | 0 |
| 05.11.2025 | 76.69 | 77.14 | 76.01 | 76.92 | 1 546 218 | 0 |
| 04.11.2025 | 75.73 | 76.58 | 75.00 | 76.56 | 1 927 620 | 0 |
| 03.11.2025 | 76.29 | 76.31 | 74.54 | 75.00 | 2 396 052 | 0 |
| 31.10.2025 | 75.67 | 77.16 | 74.63 | 77.07 | 2 686 927 | 0 |
| 30.10.2025 | 75.89 | 76.75 | 75.89 | 76.51 | 1 452 712 | 0 |
| 29.10.2025 | 76.75 | 76.75 | 75.39 | 75.73 | 517 490 | 0 |
| 28.10.2025 | 77.44 | 77.78 | 76.77 | 77.14 | 400 637 | 0 |
| 27.10.2025 | 77.85 | 78.06 | 77.38 | 77.86 | 509 620 | 0 |
| 24.10.2025 | 79.21 | 79.35 | 77.89 | 78.00 | 278 174 | 0 |
| 23.10.2025 | 79.74 | 79.82 | 77.94 | 78.44 | 340 465 | 0 |
| 22.10.2025 | 78.70 | 80.42 | 78.52 | 79.87 | 362 229 | 0 |
| 21.10.2025 | 78.94 | 79.05 | 78.22 | 78.61 | 244 499 | 0 |
| 20.10.2025 | 79.25 | 79.30 | 78.69 | 78.74 | 354 199 | 0 |
| 17.10.2025 | 78.01 | 79.28 | 77.99 | 79.13 | 736 852 | 0 |
| 16.10.2025 | 77.72 | 78.51 | 77.60 | 78.10 | 759 392 | 0 |
| 15.10.2025 | 77.60 | 78.28 | 77.47 | 77.64 | 759 806 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
