Colgate-Palmolive Co. - Price History

Monthly price history for CL (Colgate-Palmolive Co.)

DateAdjusted priceReal price
October 2020 $79.32 $79.32
September 2020 $77.15 $77.15
August 2020 $79.26 $79.26
July 2020 $77.20 $77.20
June 2020 $72.83 $73.26
May 2020 $71.91 $72.33
April 2020 $69.86 $70.27
March 2020 $65.57 $66.36
February 2020 $66.77 $67.57
January 2020 $72.90 $73.78
December 2019 $67.61 $68.84
November 2019 $66.61 $67.82
October 2019 $67.38 $68.60
September 2019 $71.74 $73.51
August 2019 $72.37 $74.15
July 2019 $70.02 $71.74
June 2019 $69.54 $71.67
May 2019 $67.56 $69.62
April 2019 $70.63 $72.79
March 2019 $66.09 $68.54
February 2019 $63.52 $65.87
January 2019 $62.37 $64.68
December 2018 $57.01 $59.52
November 2018 $60.84 $63.52
October 2018 $57.04 $59.55
September 2018 $63.70 $66.95
August 2018 $63.19 $66.41
July 2018 $63.76 $67.01
June 2018 $61.27 $64.81
May 2018 $59.65 $63.09
April 2018 $61.67 $65.23
March 2018 $67.37 $71.68
February 2018 $64.83 $68.97
January 2018 $69.78 $74.24
December 2017 $70.55 $75.45
November 2017 $67.75 $72.45
October 2017 $65.87 $70.45
September 2017 $67.75 $72.85
August 2017 $66.62 $71.64
July 2017 $67.14 $72.20
June 2017 $68.56 $74.13
May 2017 $70.62 $76.36
April 2017 $66.62 $72.04
March 2017 $67.32 $73.19
February 2017 $67.13 $72.98
January 2017 $59.40 $64.58
December 2016 $59.85 $65.44
November 2016 $59.66 $65.23
October 2016 $65.26 $71.36
September 2016 $67.43 $74.14
August 2016 $67.62 $74.34
July 2016 $67.70 $74.43
June 2016 $66.23 $73.20
May 2016 $63.71 $70.41
April 2016 $64.17 $70.92
March 2016 $63.58 $70.65
February 2016 $59.07 $65.64
January 2016 $60.77 $67.53
December 2015 $59.59 $66.62
November 2015 $58.74 $65.68
October 2015 $59.34 $66.35
September 2015 $56.44 $63.46
August 2015 $55.86 $62.81
July 2015 $60.49 $68.02
June 2015 $57.85 $65.41
May 2015 $59.07 $66.79
April 2015 $59.50 $67.28
March 2015 $60.98 $69.34
February 2015 $66.61 $70.82
January 2015 $59.38 $67.52
December 2014 $60.53 $69.19
November 2014 $60.88 $69.59
October 2014 $58.51 $66.88
September 2014 $56.74 $65.22
August 2014 $56.31 $64.73
July 2014 $55.16 $63.40
June 2014 $59.01 $68.18
May 2014 $59.20 $68.40
April 2014 $58.25 $67.30
March 2014 $55.84 $64.87
February 2014 $54.09 $62.83
January 2014 $52.71 $61.23
December 2013 $55.84 $65.21
November 2013 $56.35 $65.81
October 2013 $55.43 $64.73
September 2013 $50.51 $59.30
August 2013 $49.20 $57.77
July 2013 $50.99 $59.87
June 2013 $48.51 $57.29
May 2013 $48.98 $57.84
April 2013 $50.56 $59.71
March 2013 $49.69 $59.01
February 2013 $48.17 $57.22
January 2013 $45.20 $53.69
December 2012 $43.76 $52.27
November 2012 $45.42 $54.25
October 2012 $43.93 $52.48
September 2012 $44.63 $53.61
August 2012 $44.25 $53.15
July 2012 $44.69 $53.68
June 2012 $43.07 $52.05
May 2012 $40.67 $49.15
April 2012 $40.94 $49.47
March 2012 $40.20 $48.89
February 2012 $38.31 $46.59
January 2012 $37.30 $45.36
December 2011 $37.74 $46.20
November 2011 $37.38 $45.75
October 2011 $36.92 $45.19
September 2011 $36.00 $44.34
August 2011 $36.52 $44.99
July 2011 $34.25 $42.19
June 2011 $35.25 $43.71
May 2011 $35.30 $43.76
April 2011 $34.02 $42.17
March 2011 $32.34 $40.38
February 2011 $31.44 $39.26
January 2011 $30.74 $38.38
December 2010 $31.97 $40.19
November 2010 $30.45 $38.28
October 2010 $30.67 $38.56
September 2010 $30.36 $38.43
August 2010 $29.17 $36.92
July 2010 $31.20 $39.49
June 2010 $30.91 $39.38
May 2010 $30.65 $39.04
April 2010 $33.01 $42.05
March 2010 $33.25 $42.63
February 2010 $34.59 $41.47
January 2010 $31.21 $40.01
December 2009 $31.86 $41.08
November 2009 $32.65 $42.10
October 2009 $30.50 $39.31
September 2009 $29.42 $38.14
August 2009 $28.04 $36.35
July 2009 $27.94 $36.22
June 2009 $27.12 $35.37
May 2009 $25.28 $32.97
April 2009 $22.62 $29.50
March 2009 $22.45 $29.49
February 2009 $24.50 $30.09
January 2009 $24.75 $32.52
December 2008 $25.92 $34.27
November 2008 $24.61 $32.54
October 2008 $23.74 $31.38
September 2008 $28.32 $37.67
August 2008 $28.57 $38.01
July 2008 $27.91 $37.13
June 2008 $25.82 $34.55
May 2008 $27.78 $37.18
April 2008 $26.41 $35.35
March 2008 $28.96 $38.96
February 2008 $28.28 $38.04
January 2008 $28.43 $38.25
December 2007 $28.84 $38.98
November 2007 $29.62 $40.04
October 2007 $28.21 $38.13
September 2007 $26.25 $35.66
August 2007 $24.41 $33.16
July 2007 $24.29 $33.00
June 2007 $23.74 $32.42
May 2007 $24.52 $33.48
April 2007 $24.80 $33.87
March 2007 $24.32 $33.40
February 2007 $24.55 $33.71
January 2007 $24.87 $34.15
December 2006 $23.64 $32.62
November 2006 $23.57 $32.53
October 2006 $23.18 $31.99
September 2006 $22.38 $31.05
August 2006 $21.58 $29.93
July 2006 $21.38 $29.66
June 2006 $21.48 $29.95
May 2006 $21.64 $30.17
April 2006 $21.20 $29.56
March 2006 $20.36 $28.55
February 2006 $19.43 $27.24
January 2006 $19.57 $27.44
December 2005 $19.45 $27.42
November 2005 $19.34 $27.26
October 2005 $18.78 $26.48
September 2005 $18.62 $26.40
August 2005 $18.52 $26.25
July 2005 $18.67 $26.47
June 2005 $17.50 $24.96
May 2005 $17.53 $24.99
April 2005 $17.46 $24.90
March 2005 $18.20 $26.08
February 2005 $18.46 $26.46
January 2005 $18.32 $26.27
December 2004 $17.76 $25.58
November 2004 $15.96 $23.00
October 2004 $15.49 $22.31
September 2004 $15.60 $22.59
August 2004 $18.64 $27.00
July 2004 $18.37 $26.60
June 2004 $20.09 $29.22
May 2004 $19.66 $28.60
April 2004 $19.90 $28.94
March 2004 $18.86 $27.55
February 2004 $20.30 $27.72
January 2004 $17.55 $25.64
December 2003 $17.05 $25.02
November 2003 $17.89 $26.25
October 2003 $18.12 $26.59
September 2003 $18.96 $27.94
August 2003 $18.75 $27.64
July 2003 $18.52 $27.30
June 2003 $19.58 $28.98
May 2003 $20.14 $29.81
April 2003 $19.31 $28.58
March 2003 $18.31 $27.22
February 2003 $16.92 $25.16
January 2003 $17.13 $25.46
December 2002 $17.58 $26.22
November 2002 $17.23 $25.70
October 2002 $18.43 $27.49
September 2002 $18.03 $26.98
August 2002 $18.23 $27.28
July 2002 $17.16 $25.67
June 2002 $16.66 $25.02
May 2002 $18.04 $27.10
April 2002 $17.65 $26.50
March 2002 $18.96 $28.58
February 2002 $18.57 $27.99
January 2002 $18.96 $28.58
December 2001 $19.10 $28.88
November 2001 $19.30 $29.18
October 2001 $19.02 $28.76
September 2001 $19.21 $29.12
August 2001 $17.85 $27.08
July 2001 $17.87 $27.10
June 2001 $19.39 $29.50
May 2001 $18.61 $28.32
April 2001 $18.35 $27.92
March 2001 $18.11 $27.63
February 2001 $19.35 $29.52
January 2001 $19.69 $30.04
December 2000 $21.09 $32.28
November 2000 $19.20 $29.38
October 2000 $19.20 $29.38
September 2000 $15.37 $23.60
August 2000 $16.59 $25.47
July 2000 $18.14 $27.84
June 2000 $19.45 $29.94
May 2000 $17.09 $26.31
April 2000 $18.55 $28.56
March 2000 $18.26 $28.19
February 2000 $16.90 $26.09
January 2000 $19.19 $29.62
December 1999 $21.00 $32.50
November 1999 $18.01 $27.88
October 1999 $19.55 $30.25
September 1999 $14.74 $22.88
August 1999 $17.24 $26.75
July 1999 $15.91 $24.69
June 1999 $15.82 $24.62
May 1999 $16.04 $24.97
April 1999 $16.45 $25.61
March 1999 $14.73 $23.00
February 1999 $14.54 $21.22
January 1999 $12.88 $20.11
December 1998 $14.82 $23.22
November 1998 $13.66 $21.41
October 1998 $14.10 $22.09
September 1998 $10.94 $17.19
August 1998 $11.47 $18.03
July 1998 $14.67 $23.06
June 1998 $13.96 $22.00
May 1998 $13.80 $21.75
April 1998 $14.23 $22.42
March 1998 $13.72 $21.69
February 1998 $13.73 $20.30
January 1998 $11.58 $18.31
December 1997 $11.58 $18.38
November 1997 $10.52 $16.70
October 1997 $10.20 $16.19
September 1997 $10.94 $17.42
August 1997 $9.83 $15.66
July 1997 $11.89 $18.94
June 1997 $10.20 $16.31
May 1997 $9.69 $15.50
April 1997 $8.68 $13.88
March 1997 $7.75 $12.45
February 1997 $8.05 $12.94
January 1997 $7.52 $12.09
December 1996 $7.14 $11.53
November 1996 $7.17 $11.58
October 1996 $7.13 $11.52
September 1996 $6.69 $10.86
August 1996 $6.26 $10.16
July 1996 $6.04 $9.81
June 1996 $6.49 $10.59
May 1996 $6.03 $9.84
April 1996 $5.87 $9.58
March 1996 $5.93 $9.73
February 1996 $5.95 $9.78
January 1996 $5.63 $9.25
December 1995 $5.31 $8.78
November 1995 $5.54 $9.16
October 1995 $5.23 $8.66
September 1995 $5.00 $8.33
August 1995 $5.11 $8.50
July 1995 $5.26 $8.75
June 1995 $5.45 $9.14
May 1995 $5.74 $9.62
April 1995 $5.24 $8.78
March 1995 $4.89 $8.25
February 1995 $4.78 $8.06
January 1995 $4.66 $7.86
December 1994 $4.66 $7.92
November 1994 $4.42 $7.52
October 1994 $4.47 $7.59
September 1994 $4.24 $7.25
August 1994 $4.18 $7.16
July 1994 $3.90 $6.67
June 1994 $3.79 $6.53
May 1994 $4.15 $7.16
April 1994 $4.25 $7.33
March 1994 $4.17 $7.23
February 1994 $4.69 $8.14
January 1994 $4.30 $7.45
December 1993 $4.47 $7.80
November 1993 $4.24 $7.41
October 1993 $4.21 $7.34
September 1993 $3.75 $6.58
August 1993 $3.70 $6.50
July 1993 $3.66 $6.42
June 1993 $4.12 $7.28
May 1993 $4.14 $7.31
April 1993 $4.22 $7.47
March 1993 $4.65 $8.27
February 1993 $4.69 $7.80
January 1993 $3.98 $7.08
December 1992 $3.90 $6.97
November 1992 $4.14 $7.39
October 1992 $4.18 $7.47
September 1992 $4.00 $7.19
August 1992 $3.88 $6.97
July 1992 $3.65 $6.56
June 1992 $3.58 $6.47
May 1992 $3.67 $6.62
April 1992 $3.46 $6.25
March 1992 $3.40 $6.17
February 1992 $3.24 $5.89
January 1992 $3.24 $5.89
December 1991 $3.34 $6.11
November 1991 $2.89 $5.28
October 1991 $2.86 $5.22
September 1991 $2.93 $5.39
August 1991 $2.80 $5.14
July 1991 $2.73 $5.02
June 1991 $2.48 $4.59
May 1991 $2.78 $5.16
April 1991 $2.68 $4.97
March 1991 $2.56 $4.77
February 1991 $2.47 $4.61
January 1991 $2.35 $4.38
December 1990 $2.46 $4.61
November 1990 $2.35 $4.41
October 1990 $2.23 $4.18
September 1990 $1.97 $3.72
August 1990 $2.17 $4.09
July 1990 $2.32 $4.38
June 1990 $2.25 $4.27
May 1990 $2.13 $4.04
April 1990 $1.85 $3.52
March 1990 $1.94 $3.72
February 1990 $1.85 $3.55
January 1990 $1.77 $3.40
December 1989 $2.06 $3.97
November 1989 $2.00 $3.86
October 1989 $2.00 $3.85
September 1989 $1.94 $3.77
August 1989 $1.90 $3.70
July 1989 $1.88 $3.65
June 1989 $1.65 $3.23
May 1989 $1.62 $3.16
April 1989 $1.59 $3.10
March 1989 $1.52 $2.99
February 1989 $1.41 $2.78
January 1989 $1.48 $2.92
December 1988 $1.48 $2.94
November 1988 $1.38 $2.74
October 1988 $1.45 $2.88
September 1988 $1.40 $2.80
August 1988 $1.33 $2.66
July 1988 $1.37 $2.74
June 1988 $1.35 $2.73
May 1988 $1.35 $2.73
April 1988 $1.36 $2.75
March 1988 $1.31 $2.68
February 1988 $1.36 $2.77
January 1988 $1.31 $2.68
December 1987 $1.19 $2.45
November 1987 $1.14 $2.34
October 1987 $1.26 $2.59
September 1987 $1.54 $3.20
August 1987 $1.50 $3.12
July 1987 $1.52 $3.16
June 1987 $1.40 $2.94
May 1987 $1.33 $2.79
April 1987 $1.30 $2.72
March 1987 $1.37 $2.90
February 1987 $1.47 $2.89
January 1987 $1.37 $2.88
December 1986 $1.20 $2.55
November 1986 $1.30 $2.77
October 1986 $1.14 $2.41
September 1986 $1.07 $2.29
August 1986 $1.16 $2.49
July 1986 $1.17 $2.52
June 1986 $1.23 $2.66
May 1986 $1.15 $2.48
April 1986 $1.08 $2.34
March 1986 $1.07 $2.33
February 1986 $1.00 $2.19
January 1986 $0.94 $2.05
December 1985 $0.93 $2.05
November 1985 $0.84 $1.86
October 1985 $0.85 $1.88
September 1985 $0.75 $1.67
August 1985 $0.74 $1.64
July 1985 $0.78 $1.74
June 1985 $0.74 $1.66
May 1985 $0.70 $1.59
April 1985 $0.70 $1.57
March 1985 $0.68 $1.55
February 1985 $0.65 $1.48
January 1985 $0.67 $1.54
December 1984 $0.67 $1.55
November 1984 $0.66 $1.53
October 1984 $0.63 $1.46
September 1984 $0.63 $1.48
August 1984 $0.63 $1.47
July 1984 $0.56 $1.32
June 1984 $0.60 $1.44
May 1984 $0.57 $1.37
April 1984 $0.66 $1.57
March 1984 $0.59 $1.41
February 1984 $0.60 $1.45
January 1984 $0.55 $1.34
December 1983 $0.55 $1.34
November 1983 $0.60 $1.48
October 1983 $0.59 $1.45
September 1983 $0.59 $1.47
August 1983 $0.54 $1.34
July 1983 $0.54 $1.34
June 1983 $0.57 $1.45
May 1983 $0.57 $1.45
April 1983 $0.62 $1.55
March 1983 $0.55 $1.41
February 1983 $0.49 $1.26
January 1983 $0.48 $1.23
December 1982 $0.47 $1.23
November 1982 $0.50 $1.30
October 1982 $0.49 $1.26
September 1982 $0.46 $1.20
August 1982 $0.44 $1.16
July 1982 $0.40 $1.05
June 1982 $0.40 $1.05
May 1982 $0.41 $1.09
April 1982 $0.43 $1.15
March 1982 $0.42 $1.14
February 1982 $0.44 $1.11
January 1982 $0.39 $1.06
December 1981 $0.38 $1.05
November 1981 $0.35 $0.98
October 1981 $0.35 $0.95
September 1981 $0.34 $0.95
August 1981 $0.32 $0.89
July 1981 $0.34 $0.97
June 1981 $0.37 $1.06
May 1981 $0.38 $1.09
April 1981 $0.39 $1.11
March 1981 $0.34 $1.00
February 1981 $0.36 $0.98
January 1981 $0.31 $0.91
December 1980 $0.31 $0.91
November 1980 $0.29 $0.86
October 1980 $0.31 $0.91
September 1980 $0.33 $0.99
August 1980 $0.32 $0.96
July 1980 $0.31 $0.93
June 1980 $0.28 $0.88
May 1980 $0.30 $0.91
April 1980 $0.26 $0.79
March 1980 $0.23 $0.73
February 1980 $0.26 $0.83
January 1980 $0.27 $0.86
December 1979 $0.28 $0.90
November 1979 $0.29 $0.94
October 1979 $0.28 $0.89
September 1979 $0.31 $1.02
August 1979 $0.35 $1.13
July 1979 $0.32 $1.03
June 1979 $0.30 $0.99
May 1979 $0.31 $1.02
April 1979 $0.34 $1.14
March 1979 $0.31 $1.04
February 1979 $0.32 $1.06
January 1979 $0.35 $1.19
December 1978 $0.30 $1.04
November 1978 $0.32 $1.08
October 1978 $0.31 $1.07
September 1978 $0.37 $1.27
August 1978 $0.37 $1.29
July 1978 $0.38 $1.31
June 1978 $0.37 $1.30
May 1978 $0.38 $1.34
April 1978 $0.37 $1.30
March 1978 $0.36 $1.27
February 1978 $0.35 $1.23
January 1978 $0.35 $1.24
December 1977 $0.38 $1.35
November 1977 $0.41 $1.48
October 1977 $0.38 $1.36
September 1977 $0.42 $1.52
August 1977 $0.43 $1.55
July 1977 $0.44 $1.61
June 1977 $0.42 $1.55
May 1977 $0.42 $1.52
April 1977 $0.42 $1.53
March 1977 $0.42 $1.55
February 1977 $0.43 $1.59
January 1977 $0.40 $1.49
December 1976 $0.46 $1.72
November 1976 $0.45 $1.67
October 1976 $0.45 $1.66
September 1976 $0.45 $1.70
August 1976 $0.46 $1.73
July 1976 $0.46 $1.71
June 1976 $0.44 $1.67
May 1976 $0.40 $1.50
April 1976 $0.42 $1.61
March 1976 $0.45 $1.73
January 1976 $0.46 $1.74
December 1975 $0.47 $1.80
November 1975 $0.46 $1.76
October 1975 $0.47 $1.80
September 1975 $0.42 $1.64
August 1975 $0.44 $1.69
July 1975 $0.46 $1.77
June 1975 $0.52 $2.01
May 1975 $0.52 $2.04
April 1975 $0.44 $1.71
March 1975 $0.46 $1.79
February 1975 $0.45 $1.76
January 1975 $0.41 $1.59
December 1974 $0.38 $1.51
November 1974 $0.39 $1.55
October 1974 $0.40 $1.56
September 1974 $0.26 $1.05
August 1974 $0.33 $1.32
July 1974 $0.37 $1.48
June 1974 $0.43 $1.71
May 1974 $0.41 $1.63
April 1974 $0.41 $1.62
March 1974 $0.39 $1.56
February 1974 $0.38 $1.52
January 1974 $0.39 $1.58
December 1973 $0.39 $1.55
November 1973 $0.42 $1.70
October 1973 $0.47 $1.91
September 1973 $0.50 $2.03
August 1973 $0.51 $2.05
July 1973 $0.54 $2.17
June 1973 $0.43 $1.75
May 1973 $0.44 $1.79

CL

List: Champions

Price: 79.32USD

52 week range price:
58.49
80.99

Dividend Yield: 2.22%

5-year range yield:
2.07%
2.72%

Payout Ratio: 57.36%

Payout Ratio Range:
33.07%
100.00%

Dividend Per Share: 1.72 USD

Earnings Per Share: 3.00 USD

P/E Ratio: 26.63

Exchange: NYQ

Sector: Consumer Non-Durables

Industry: Package Goods/Cosmetics

Volume: 4.0 million

Ebitda: 1.1 billion

Market Capitalization: 68.5 billion

Average Dividend Frequency: 4

Last 12 month Dividends paid: 4

Years Paying Dividends: 48

DGR3: 3.33%

DGR5: 3.79%

DGR10: 7.21%

DGR20: 9.30%

Links: