NYSE:CL | Historical Stock Price | COLGATE PALMOLIVE CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.71$2.63$9.78$36.45$135.77$505.771973-05-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1973

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1973-12-31$1.55$1.57336,000——
1973-12-28$1.55$1.57323,200——
1973-12-27$1.56$1.58582,400——
1973-12-26$1.51$1.52820,800——
1973-12-24$1.38$1.391,169,600——
1973-12-21$1.55$1.56644,800——
1973-12-20$1.61$1.62768,000——
1973-12-19$1.66$1.67499,200——
1973-12-18$1.70$1.72409,600——
1973-12-17$1.62$1.63849,600——
1973-12-14$1.62$1.63995,200——
1973-12-13$1.60$1.61472,000——
1973-12-12$1.63$1.641,464,000——
1973-12-11$1.77$1.78601,600——
1973-12-10$1.80$1.82592,000——
1973-12-07$1.80$1.81846,400——
1973-12-06$1.81$1.831,030,400——
1973-12-05$1.67$1.69593,600——
1973-12-04$1.67$1.69632,000——
1973-12-03$1.66$1.67584,000——
1973-11-30$1.70$1.71641,600——
1973-11-29$1.75$1.76873,600——
1973-11-28$1.83$1.84436,800——
1973-11-27$1.80$1.82620,800——
1973-11-26$1.77$1.79622,400——
1973-11-23$1.91$1.931,409,600——
1973-11-21$1.94$1.95686,400——
1973-11-20$1.91$1.93608,000——
1973-11-19$1.92$1.94505,600——
1973-11-16$2.03$2.05854,400——
1973-11-15$1.93$1.95481,600——
1973-11-14$1.89$1.91627,200——
1973-11-13$1.91$1.93812,800——
1973-11-12$1.92$1.94502,400——
1973-11-09$1.94$1.95398,400——
1973-11-08$2.02$2.04601,600——
1973-11-07$1.98$1.99489,600——
1973-11-06$1.92$1.94296,000——
1973-11-05$1.91$1.93340,800——
1973-11-02$1.90$1.91574,400——
1973-11-01$1.94$1.95460,800——
1973-10-31$1.91$1.93683,200——
1973-10-30$1.95$1.961,134,400——
1973-10-29$2.01$2.02822,400——
1973-10-26$2.07$2.091,860,800——
1973-10-25$2.09$2.11265,600——
1973-10-24$2.13$2.14584,000——
1973-10-23$2.10$2.12224,000——
1973-10-22$2.09$2.11278,400——
1973-10-19$2.16$2.17456,000——
1973-10-18$2.08$2.10761,600——
1973-10-17$2.09$2.10294,400——
1973-10-16$2.15$2.16400,000——
1973-10-15$2.15$2.16388,800——
1973-10-12$2.17$2.181,032,000——
1973-10-11$2.16$2.17705,600——
1973-10-10$2.04$2.05422,400——
1973-10-09$2.10$2.11384,000——
1973-10-08$2.09$2.10342,400——
1973-10-05$2.05$2.06508,800——
1973-10-04$1.98$1.99942,400——
1973-10-03$2.00$2.01596,800——
1973-10-02$1.99$2.00339,200——
1973-10-01$1.98$1.98971,200——
1973-09-28$2.03$2.04417,600——
1973-09-27$2.10$2.111,040,000——
1973-09-26$2.11$2.12593,600——
1973-09-25$2.12$2.131,020,800——
1973-09-24$2.10$2.11916,800——
1973-09-21$2.05$2.061,299,200——
1973-09-20$2.04$2.051,644,800——
1973-09-19$2.03$2.042,430,400——
1973-09-18$2.06$2.07689,600——
1973-09-17$2.09$2.10659,200——
1973-09-14$2.07$2.08417,600——
1973-09-13$2.03$2.04536,000——
1973-09-12$2.02$2.02715,200——
1973-09-11$1.98$1.99968,000——
1973-09-10$1.99$2.00894,400——
1973-09-07$2.02$2.03353,600——
1973-09-06$1.95$1.96705,600——
1973-09-05$2.01$2.02705,600——
1973-09-04$2.07$2.08542,400——
1973-08-31$2.05$2.06600,000——
1973-08-30$2.05$2.06228,800——
1973-08-29$2.07$2.08507,200——
1973-08-28$2.00$2.011,643,200——
1973-08-27$1.94$1.95481,600——
1973-08-24$1.87$1.88665,600——
1973-08-23$1.91$1.91504,000——
1973-08-22$1.92$1.93704,000——
1973-08-21$1.89$1.90288,000——
1973-08-20$1.90$1.91668,800——
1973-08-17$1.98$1.992,259,200——
1973-08-16$2.00$2.01507,200——
1973-08-15$1.99$2.00318,400——
1973-08-14$1.98$1.98752,000——
1973-08-13$1.98$1.99971,200——
1973-08-10$2.02$2.031,310,400——
1973-08-09$2.05$2.061,174,400——
1973-08-08$2.02$2.021,009,600——
1973-08-07$2.04$2.05622,400——
1973-08-06$2.03$2.04520,000——
1973-08-03$2.02$2.03297,600——
1973-08-02$2.12$2.13408,000——
1973-08-01$2.13$2.13392,000——
1973-07-31$2.17$2.18675,200——
1973-07-30$2.16$2.17500,800——
1973-07-27$2.15$2.16913,600——
1973-07-26$2.13$2.14896,000——
1973-07-25$2.13$2.14835,200——
1973-07-24$2.08$2.091,316,800——
1973-07-23$2.08$2.091,499,200——
1973-07-20$2.05$2.062,331,200——
1973-07-19$2.00$2.011,190,400——
1973-07-18$2.02$2.021,099,200——
1973-07-17$2.01$2.01961,600——
1973-07-16$1.98$1.981,004,800——
1973-07-13$1.91$1.91936,000——
1973-07-12$1.96$1.961,675,200——
1973-07-11$1.85$1.85689,600——
1973-07-10$1.73$1.73660,800——
1973-07-09$1.73$1.73313,600——
1973-07-06$1.69$1.69244,800——
1973-07-05$1.69$1.69345,600——
1973-07-03$1.66$1.66699,200——
1973-07-02$1.70$1.70360,000——
1973-06-29$1.75$1.75524,800——
1973-06-28$1.73$1.73380,800——
1973-06-27$1.70$1.70316,800——
1973-06-26$1.69$1.69380,800——
1973-06-25$1.66$1.66523,200——
1973-06-22$1.76$1.76926,400——
1973-06-21$1.76$1.76681,600——
1973-06-20$1.79$1.79944,000——
1973-06-19$1.73$1.73566,400——
1973-06-18$1.64$1.64457,600——
1973-06-15$1.63$1.63465,600——
1973-06-14$1.73$1.731,216,000——
1973-06-13$1.77$1.77876,800——
1973-06-12$1.80$1.80857,600——
1973-06-11$1.73$1.73576,000——
1973-06-08$1.72$1.721,230,400——
1973-06-07$1.60$1.602,363,200——
1973-06-06$1.54$1.542,070,400——
1973-06-05$1.62$1.621,417,600——
1973-06-04$1.66$1.66531,200——
1973-06-01$1.74$1.74800,000——
1973-05-31$1.79$1.793,008,000——
1973-05-30$1.82$1.822,478,400——
1973-05-29$1.84$1.841,756,800——
1973-05-25$1.84$1.843,124,800——
1973-05-24$1.83$1.831,483,200——
1973-05-23$1.88$1.88768,000——
1973-05-22$1.89$1.891,099,200——
1973-05-21$1.88$1.881,022,400——
1973-05-18$1.91$1.91604,800——
1973-05-17$1.94$1.94619,200——
1973-05-16$1.96$1.96331,200——
1973-05-15$1.96$1.96830,400——
1973-05-14$1.95$1.95657,600——
1973-05-11$1.98$1.98451,200——
1973-05-10$1.98$1.98307,200——
1973-05-09$1.98$1.98508,800——
1973-05-08$1.99$1.99619,200——
1973-05-07$1.99$1.99316,800——
1973-05-04$2.00$2.001,339,200——
1973-05-03$2.01$2.01739,200——
1973-05-02$2.00$2.00672,000——