Colgate-Palmolive Company - Price History

Monthly price history for CL (Colgate-Palmolive Company)

DateAdjusted priceReal price
May 2024 $91.29 $91.29
April 2024 $91.92 $91.92
March 2024 $90.05 $90.05
February 2024 $86.52 $86.52
January 2024 $84.20 $84.20
December 2023 $79.24 $79.71
November 2023 $78.30 $78.77
October 2023 $74.67 $75.12
September 2023 $70.22 $71.11
August 2023 $72.56 $73.47
July 2023 $75.31 $76.26
June 2023 $75.60 $77.04
May 2023 $72.99 $74.38
April 2023 $78.31 $79.80
March 2023 $73.28 $75.15
February 2023 $71.48 $73.30
January 2023 $72.68 $74.53
December 2022 $76.35 $78.79
November 2022 $75.08 $77.48
October 2022 $71.55 $73.84
September 2022 $67.63 $70.25
August 2022 $75.29 $78.21
July 2022 $75.80 $78.74
June 2022 $76.68 $80.14
May 2022 $75.41 $78.81
April 2022 $73.72 $77.05
March 2022 $72.13 $75.83
February 2022 $73.20 $76.95
January 2022 $78.43 $82.45
December 2021 $80.74 $85.34
November 2021 $70.98 $75.02
October 2021 $72.08 $76.19
September 2021 $71.08 $75.58
August 2021 $73.31 $77.95
July 2021 $74.76 $79.50
June 2021 $76.09 $81.35
May 2021 $78.37 $83.78
April 2021 $75.48 $80.70
March 2021 $73.32 $78.83
February 2021 $69.95 $75.20
January 2021 $72.55 $78
December 2020 $79.10 $85.51
November 2020 $79.22 $85.64
October 2020 $72.97 $78.89
September 2020 $70.97 $77.15
August 2020 $72.91 $79.26
July 2020 $71.02 $77.20
June 2020 $67 $73.26
May 2020 $66.15 $72.33
April 2020 $64.26 $70.27
March 2020 $60.32 $66.36
February 2020 $61.42 $67.57
January 2020 $67.06 $73.78
December 2019 $62.20 $68.84
November 2019 $61.28 $67.82
October 2019 $61.98 $68.60
September 2019 $66 $73.51
August 2019 $66.57 $74.15
July 2019 $64.41 $71.74
June 2019 $63.98 $71.67
May 2019 $62.14 $69.62
April 2019 $64.98 $72.79
March 2019 $60.80 $68.54
February 2019 $58.43 $65.87
January 2019 $57.38 $64.68
December 2018 $52.44 $59.52
November 2018 $55.97 $63.52
October 2018 $52.47 $59.55
September 2018 $58.60 $66.95
August 2018 $58.13 $66.41
July 2018 $58.65 $67.01
June 2018 $56.36 $64.81
May 2018 $54.87 $63.09
April 2018 $56.73 $65.23
March 2018 $61.98 $71.68
February 2018 $59.63 $68.97
January 2018 $64.19 $74.24
December 2017 $64.90 $75.45
November 2017 $62.32 $72.45
October 2017 $60.60 $70.45
September 2017 $62.32 $72.85
August 2017 $61.28 $71.64
July 2017 $61.76 $72.20
June 2017 $63.06 $74.13
May 2017 $64.96 $76.36
April 2017 $61.29 $72.04
March 2017 $61.93 $73.19
February 2017 $61.75 $72.98
January 2017 $54.64 $64.58
December 2016 $55.05 $65.44
November 2016 $54.88 $65.23
October 2016 $60.03 $71.36
September 2016 $62.03 $74.14
August 2016 $62.20 $74.34
July 2016 $62.28 $74.43
June 2016 $60.93 $73.20
May 2016 $58.60 $70.41
April 2016 $59.03 $70.92
March 2016 $58.48 $70.65
February 2016 $54.34 $65.64
January 2016 $55.90 $67.53
December 2015 $54.81 $66.62
November 2015 $54.04 $65.68
October 2015 $54.59 $66.35
September 2015 $51.92 $63.46
August 2015 $51.38 $62.81
July 2015 $55.65 $68.02
June 2015 $53.21 $65.41
May 2015 $54.34 $66.79
April 2015 $54.73 $67.28
March 2015 $56.10 $69.34
February 2015 $57.29 $70.82
January 2015 $54.62 $67.52
December 2014 $55.68 $69.19
November 2014 $56 $69.59
October 2014 $53.82 $66.88
September 2014 $52.19 $65.22
August 2014 $51.80 $64.73
July 2014 $50.74 $63.40
June 2014 $54.28 $68.18
May 2014 $54.46 $68.40
April 2014 $53.58 $67.30
March 2014 $51.37 $64.87
February 2014 $49.75 $62.83
January 2014 $48.49 $61.23
December 2013 $51.37 $65.21
November 2013 $51.84 $65.81
October 2013 $50.99 $64.73
September 2013 $46.46 $59.30
August 2013 $45.26 $57.77
July 2013 $46.91 $59.87
June 2013 $44.63 $57.29
May 2013 $45.06 $57.84
April 2013 $46.51 $119.41
March 2013 $45.71 $118.03
February 2013 $44.31 $114.43
January 2013 $41.58 $107.37
December 2012 $40.25 $104.54
November 2012 $41.78 $108.50
October 2012 $40.41 $104.96
September 2012 $41.05 $107.22
August 2012 $40.70 $106.31
July 2012 $41.11 $107.36
June 2012 $39.62 $104.10
May 2012 $37.42 $98.30
April 2012 $37.66 $98.94
March 2012 $36.98 $97.78
February 2012 $35.24 $93.18
January 2012 $34.31 $90.72
December 2011 $34.72 $92.39
November 2011 $34.39 $91.50
October 2011 $33.96 $90.37
September 2011 $33.12 $88.68
August 2011 $33.60 $89.97
July 2011 $31.51 $84.38
June 2011 $32.43 $87.41
May 2011 $32.47 $87.53
April 2011 $31.29 $84.35
March 2011 $29.75 $80.76
February 2011 $28.92 $78.52
January 2011 $28.28 $76.77
December 2010 $29.40 $80.37
November 2010 $28.01 $76.55
October 2010 $28.22 $77.12
September 2010 $27.93 $76.86
August 2010 $26.83 $73.84
July 2010 $28.70 $78.98
June 2010 $28.44 $78.76
May 2010 $28.19 $78.09
April 2010 $30.36 $84.10
March 2010 $30.59 $85.26
February 2010 $29.76 $82.94
January 2010 $28.71 $80.03
December 2009 $29.31 $82.15
November 2009 $30.04 $84.19
October 2009 $28.05 $78.63
September 2009 $27.06 $76.28
August 2009 $25.79 $72.70
July 2009 $25.70 $72.44
June 2009 $24.95 $70.74
May 2009 $23.26 $65.95
April 2009 $20.81 $59
March 2009 $20.65 $58.98
February 2009 $21.07 $60.18
January 2009 $22.77 $65.04
December 2008 $23.85 $68.54
November 2008 $22.64 $65.07
October 2008 $21.84 $62.76
September 2008 $26.05 $75.35
August 2008 $26.28 $76.03
July 2008 $25.68 $74.27
June 2008 $23.75 $69.10
May 2008 $25.56 $74.36
April 2008 $24.30 $70.70
March 2008 $26.64 $77.91
February 2008 $26.02 $76.09
January 2008 $26.16 $76.50
December 2007 $26.53 $77.96
November 2007 $27.25 $80.08
October 2007 $25.95 $76.27
September 2007 $24.15 $71.32
August 2007 $22.46 $66.32
July 2007 $22.35 $66
June 2007 $21.84 $64.85
May 2007 $22.55 $66.96
April 2007 $22.81 $67.74
March 2007 $22.37 $66.79
February 2007 $22.58 $67.41
January 2007 $22.88 $68.30
December 2006 $21.75 $65.24
November 2006 $21.69 $65.05
October 2006 $21.32 $63.97
September 2006 $20.59 $62.10
August 2006 $19.85 $59.86
July 2006 $19.67 $59.32
June 2006 $19.76 $59.90
May 2006 $19.90 $60.34
April 2006 $19.50 $59.12
March 2006 $18.73 $57.10
February 2006 $17.87 $54.48
January 2006 $18.01 $54.89
December 2005 $17.90 $54.85
November 2005 $17.79 $54.52
October 2005 $17.28 $52.96
September 2005 $17.13 $52.79
August 2005 $17.03 $52.50
July 2005 $17.18 $52.94
June 2005 $16.10 $49.91
May 2005 $16.12 $49.97
April 2005 $16.06 $49.79
March 2005 $16.74 $52.17
February 2005 $16.98 $52.92
January 2005 $16.86 $52.54
December 2004 $16.34 $51.16
November 2004 $14.68 $45.99
October 2004 $14.25 $44.62
September 2004 $14.35 $45.18
August 2004 $17.15 $54
July 2004 $16.90 $53.20
June 2004 $18.48 $58.45
May 2004 $18.09 $57.20
April 2004 $18.30 $57.88
March 2004 $17.35 $55.10
February 2004 $17.46 $55.45
January 2004 $16.14 $51.27
December 2003 $15.68 $50.05
November 2003 $16.45 $52.50
October 2003 $16.67 $53.19
September 2003 $17.44 $55.89
August 2003 $17.25 $55.28
July 2003 $17.04 $54.60
June 2003 $18.01 $57.95
May 2003 $18.53 $59.62
April 2003 $17.77 $57.17
March 2003 $16.85 $54.44
February 2003 $15.57 $50.31
January 2003 $15.76 $50.91
December 2002 $16.17 $52.43
November 2002 $15.85 $51.39
October 2002 $16.95 $54.98
September 2002 $16.58 $53.95
August 2002 $16.77 $54.55
July 2002 $15.78 $51.35
June 2002 $15.33 $50.05
May 2002 $16.60 $54.20
April 2002 $16.23 $53.01
March 2002 $17.44 $57.15
February 2002 $17.09 $55.98
January 2002 $17.44 $57.15
December 2001 $17.57 $57.75
November 2001 $17.76 $58.36
October 2001 $17.50 $57.52
September 2001 $17.67 $58.25
August 2001 $16.42 $54.15
July 2001 $16.44 $54.20
June 2001 $17.83 $58.99
May 2001 $17.12 $56.64
April 2001 $16.88 $55.85
March 2001 $16.66 $55.26
February 2001 $17.80 $59.05
January 2001 $18.11 $60.08
December 2000 $19.40 $64.55
November 2000 $17.66 $58.75
October 2000 $17.66 $58.76
September 2000 $14.14 $47.20
August 2000 $15.26 $50.94
July 2000 $16.69 $55.69
June 2000 $17.89 $59.88
May 2000 $15.72 $52.62
April 2000 $17.07 $57.12
March 2000 $16.80 $56.38
February 2000 $15.55 $52.19
January 2000 $17.66 $59.25
December 1999 $19.32 $65
November 1999 $16.57 $55.75
October 1999 $17.98 $60.50
September 1999 $13.56 $45.75
August 1999 $15.86 $53.50
July 1999 $14.64 $49.38
June 1999 $14.50 $98.50
May 1999 $14.71 $99.88
April 1999 $15.08 $102.44
March 1999 $13.51 $92
February 1999 $12.46 $84.88
January 1999 $11.81 $80.44
December 1998 $13.59 $92.88
November 1998 $12.53 $85.62
October 1998 $12.93 $88.38
September 1998 $10.03 $68.75
August 1998 $10.52 $72.12
July 1998 $13.46 $92.25
June 1998 $12.80 $88
May 1998 $12.65 $87
April 1998 $13.04 $89.69
March 1998 $12.58 $86.75
February 1998 $11.77 $81.19
January 1998 $10.62 $73.25
December 1997 $10.62 $73.50
November 1997 $9.65 $66.81
October 1997 $9.35 $64.75
September 1997 $10.03 $69.69
August 1997 $9.01 $62.62
July 1997 $10.90 $75.75
June 1997 $9.35 $65.25
May 1997 $8.89 $62
April 1997 $7.96 $111
March 1997 $7.10 $99.62
February 1997 $7.38 $103.50
January 1997 $6.90 $96.75
December 1996 $6.55 $92.25
November 1996 $6.57 $92.62
October 1996 $6.54 $92.12
September 1996 $6.13 $86.88
August 1996 $5.74 $81.25
July 1996 $5.54 $78.50
June 1996 $5.95 $84.75
May 1996 $5.53 $78.75
April 1996 $5.38 $76.62
March 1996 $5.43 $77.88
February 1996 $5.46 $78.25
January 1996 $5.16 $74
December 1995 $4.87 $70.25
November 1995 $5.08 $73.25
October 1995 $4.80 $69.25
September 1995 $4.59 $66.62
August 1995 $4.68 $68
July 1995 $4.82 $70
June 1995 $5 $73.12
May 1995 $5.26 $77
April 1995 $4.80 $70.25
March 1995 $4.48 $66
February 1995 $4.38 $64.50
January 1995 $4.27 $62.88
December 1994 $4.28 $63.38
November 1994 $4.06 $60.12
October 1994 $4.10 $60.75
September 1994 $3.89 $58
August 1994 $3.84 $57.25
July 1994 $3.58 $53.38
June 1994 $3.48 $52.25
May 1994 $3.81 $57.25
April 1994 $3.90 $58.62
March 1994 $3.82 $57.88
February 1994 $4.30 $65.12
January 1994 $3.94 $59.62
December 1993 $4.10 $62.38
November 1993 $3.89 $59.25
October 1993 $3.86 $58.75
September 1993 $3.44 $52.62
August 1993 $3.40 $52
July 1993 $3.35 $51.38
June 1993 $3.78 $58.25
May 1993 $3.79 $58.50
April 1993 $3.87 $59.75
March 1993 $4.26 $66.12
February 1993 $4.02 $62.38
January 1993 $3.65 $56.62
December 1992 $3.58 $55.75
November 1992 $3.79 $59.12
October 1992 $3.83 $59.75
September 1992 $3.67 $57.50
August 1992 $3.56 $55.75
July 1992 $3.35 $52.50
June 1992 $3.28 $51.75
May 1992 $3.36 $53
April 1992 $3.17 $50
March 1992 $3.12 $49.38
February 1992 $2.97 $47.12
January 1992 $2.97 $47.12
December 1991 $3.06 $48.88
November 1991 $2.65 $42.25
October 1991 $2.62 $41.75
September 1991 $2.69 $43.12
August 1991 $2.56 $41.12
July 1991 $2.50 $40.12
June 1991 $2.28 $36.75
May 1991 $2.55 $41.25
April 1991 $2.46 $79.50
March 1991 $2.35 $76.37
February 1991 $2.27 $73.75
January 1991 $2.15 $70
December 1990 $2.25 $73.75
November 1990 $2.16 $70.63
October 1990 $2.04 $66.88
September 1990 $1.81 $59.50
August 1990 $1.99 $65.50
July 1990 $2.12 $70
June 1990 $2.06 $68.37
May 1990 $1.95 $64.63
April 1990 $1.70 $56.37
March 1990 $1.78 $59.50
February 1990 $1.70 $56.75
January 1990 $1.63 $54.37
December 1989 $1.89 $63.50
November 1989 $1.83 $61.75
October 1989 $1.83 $61.63
September 1989 $1.79 $60.25
August 1989 $1.76 $59.12
July 1989 $1.73 $58.37
June 1989 $1.53 $51.63
May 1989 $1.50 $50.63
April 1989 $1.47 $49.63
March 1989 $1.42 $47.88
February 1989 $1.32 $44.50
January 1989 $1.39 $46.75
December 1988 $1.40 $47
November 1988 $1.30 $43.88
October 1988 $1.37 $46
September 1988 $1.33 $44.88
August 1988 $1.26 $42.50
July 1988 $1.30 $43.88
June 1988 $1.30 $43.75
May 1988 $1.30 $43.75
April 1988 $1.31 $44
March 1988 $1.27 $42.88
February 1988 $1.32 $44.25
January 1988 $1.27 $42.88
December 1987 $1.17 $39.25
November 1987 $1.11 $37.50
October 1987 $1.23 $41.37
September 1987 $1.52 $51.25
August 1987 $1.48 $49.88
July 1987 $1.50 $50.63
June 1987 $1.40 $47
May 1987 $1.33 $44.63
April 1987 $1.29 $43.50
March 1987 $1.38 $46.37
February 1987 $1.37 $46.25
January 1987 $1.37 $46.12
December 1986 $1.21 $40.88
November 1986 $1.32 $44.25
October 1986 $1.15 $38.63
September 1986 $1.09 $36.63
August 1986 $1.18 $39.88
July 1986 $1.20 $40.25
June 1986 $1.26 $42.50
May 1986 $1.18 $39.75
April 1986 $1.11 $37.50
March 1986 $1.11 $37.25
February 1986 $1.04 $35
January 1986 $0.97 $32.75
December 1985 $0.97 $32.75
November 1985 $0.88 $29.75
October 1985 $0.90 $30.12
September 1985 $0.80 $26.75
August 1985 $0.78 $26.25
July 1985 $0.83 $27.88
June 1985 $0.79 $26.63
May 1985 $0.75 $25.37
April 1985 $0.75 $25.12
March 1985 $0.74 $24.88
February 1985 $0.71 $23.75
January 1985 $0.73 $24.63
December 1984 $0.74 $24.88
November 1984 $0.73 $24.50
October 1984 $0.69 $23.37
September 1984 $0.70 $23.63
August 1984 $0.70 $23.50
July 1984 $0.63 $21.12
June 1984 $0.68 $23
May 1984 $0.65 $21.88
April 1984 $0.75 $25.12
March 1984 $0.67 $22.63
February 1984 $0.69 $23.25
January 1984 $0.64 $21.37
December 1983 $0.64 $21.50
November 1983 $0.70 $23.63
October 1983 $0.69 $23.25
September 1983 $0.70 $23.50
August 1983 $0.64 $21.50
July 1983 $0.64 $21.50
June 1983 $0.69 $23.12
May 1983 $0.69 $23.12
April 1983 $0.74 $24.75
March 1983 $0.67 $22.63
February 1983 $0.60 $20.12
January 1983 $0.59 $19.75
December 1982 $0.58 $19.63
November 1982 $0.62 $20.75
October 1982 $0.60 $20.12
September 1982 $0.57 $19.12
August 1982 $0.55 $18.50
July 1982 $0.50 $16.88
June 1982 $0.50 $16.88
May 1982 $0.52 $17.50
April 1982 $0.55 $18.37
March 1982 $0.54 $18.25
February 1982 $0.53 $17.75
January 1982 $0.50 $17
December 1981 $0.50 $16.75
November 1981 $0.46 $15.63
October 1981 $0.45 $15.25
September 1981 $0.45 $15.25
August 1981 $0.42 $14.25
July 1981 $0.46 $15.50
June 1981 $0.50 $17
May 1981 $0.52 $17.37
April 1981 $0.53 $17.75
March 1981 $0.48 $16
February 1981 $0.47 $15.75
January 1981 $0.43 $14.63
December 1980 $0.43 $14.63
November 1980 $0.41 $13.75
October 1980 $0.43 $14.50
September 1980 $0.47 $15.88
August 1980 $0.46 $15.37
July 1980 $0.44 $14.88
June 1980 $0.42 $14
May 1980 $0.43 $14.63
April 1980 $0.38 $12.63
March 1980 $0.34 $11.63
February 1980 $0.39 $13.25
January 1980 $0.41 $13.75
December 1979 $0.43 $14.37
November 1979 $0.45 $15
October 1979 $0.42 $14.25
September 1979 $0.49 $16.37
August 1979 $0.54 $18.12
July 1979 $0.49 $16.50
June 1979 $0.47 $15.88
May 1979 $0.48 $16.25
April 1979 $0.54 $18.25
March 1979 $0.49 $16.63
February 1979 $0.50 $17
January 1979 $0.56 $19
December 1978 $0.49 $16.63
November 1978 $0.51 $17.25
October 1978 $0.51 $17.12
September 1978 $0.60 $20.37
August 1978 $0.61 $20.63
July 1978 $0.62 $21
June 1978 $0.62 $20.88
May 1978 $0.64 $21.50
April 1978 $0.62 $20.75
March 1978 $0.60 $20.25
February 1978 $0.58 $19.63
January 1978 $0.59 $19.88
December 1977 $0.64 $21.63
November 1977 $0.70 $23.63
October 1977 $0.65 $21.75
September 1977 $0.72 $24.37
August 1977 $0.74 $24.88
July 1977 $0.76 $25.75
June 1977 $0.74 $24.75
May 1977 $0.72 $24.37
April 1977 $0.73 $24.50
March 1977 $0.74 $24.88
February 1977 $0.75 $25.37
January 1977 $0.71 $23.88
December 1976 $0.82 $27.50
November 1976 $0.80 $26.75
October 1976 $0.79 $26.63
September 1976 $0.81 $27.25
August 1976 $0.82 $27.75
July 1976 $0.81 $27.37
June 1976 $0.80 $26.75
May 1976 $0.71 $24
April 1976 $0.76 $25.75
March 1976 $0.82 $27.63
February 1976 $0.85 $28.63
January 1976 $0.83 $27.88
December 1975 $0.85 $28.75
November 1975 $0.84 $28.12
October 1975 $0.86 $28.88
September 1975 $0.78 $26.25
August 1975 $0.80 $27
July 1975 $0.84 $28.25
June 1975 $0.95 $32.12
May 1975 $0.97 $32.63
April 1975 $0.81 $27.37
March 1975 $0.85 $28.63
February 1975 $0.84 $28.12
January 1975 $0.75 $25.37
December 1974 $0.72 $24.12
November 1974 $0.74 $24.75
October 1974 $0.74 $25
September 1974 $0.50 $16.75
August 1974 $0.63 $21.12
July 1974 $0.70 $23.63
June 1974 $0.81 $27.37
May 1974 $0.78 $26.12
April 1974 $0.77 $25.88
March 1974 $0.74 $25
February 1974 $0.72 $24.37
January 1974 $0.75 $25.25
December 1973 $0.74 $24.88
November 1973 $0.81 $27.12
October 1973 $0.91 $30.63
September 1973 $0.97 $32.50
August 1973 $0.98 $32.88
July 1973 $1.03 $34.75
June 1973 $0.83 $28
May 1973 $0.85 $28.63

CL

List: Champions

Price: $91.29

52 week price:
66.39
95.59

Dividend Yield: 2.12%

5-year range yield:
2.12%
2.72%

Forward Dividend Yield: 2.19%

Payout Ratio: 72.20%

Payout Ratio Range:
33.07%
100.00%

Dividend Per Share: 2.00 USD

Earnings Per Share: 3.15 USD

P/E Ratio: 30.13

Exchange: NYQ

Sector: Consumer Defensive

Industry: Household & Personal Products

Volume: 3.9 million

Ebitda: 1.1 billion

Market Capitalization: 77.6 billion

Average Dividend Frequency: 4

Years Paying Dividends: 52

DGR3: 2.99%

DGR5: 3.13%

DGR10: 4.07%

DGR20: 8.36%

Links: