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 — 1974

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1974-12-31$1.51$1.56264,000——
1974-12-30$1.44$1.48172,800——
1974-12-27$1.42$1.47161,600——
1974-12-26$1.42$1.47238,400——
1974-12-24$1.45$1.50251,200——
1974-12-23$1.41$1.45356,800——
1974-12-20$1.40$1.44206,400——
1974-12-19$1.42$1.47358,400——
1974-12-18$1.44$1.48926,400——
1974-12-17$1.33$1.37408,000——
1974-12-16$1.26$1.301,150,400——
1974-12-13$1.32$1.361,337,600——
1974-12-12$1.45$1.50536,000——
1974-12-11$1.48$1.53284,800——
1974-12-10$1.47$1.52713,600——
1974-12-09$1.37$1.41252,800——
1974-12-06$1.37$1.41315,200——
1974-12-05$1.38$1.42337,600——
1974-12-04$1.40$1.44318,400——
1974-12-03$1.38$1.43326,400——
1974-12-02$1.45$1.50488,000——
1974-11-29$1.55$1.60121,600——
1974-11-27$1.53$1.58585,600——
1974-11-26$1.54$1.59195,200——
1974-11-25$1.48$1.53134,400——
1974-11-22$1.45$1.49211,200——
1974-11-21$1.47$1.52780,800——
1974-11-20$1.40$1.44214,400——
1974-11-19$1.35$1.40480,000——
1974-11-18$1.40$1.44368,000——
1974-11-15$1.45$1.49252,800——
1974-11-14$1.47$1.52148,800——
1974-11-13$1.51$1.56852,800——
1974-11-12$1.51$1.56195,200——
1974-11-11$1.52$1.57168,000——
1974-11-08$1.52$1.57382,400——
1974-11-07$1.58$1.63668,800——
1974-11-06$1.57$1.62601,600——
1974-11-05$1.59$1.65896,000——
1974-11-04$1.54$1.59196,800——
1974-11-01$1.55$1.60316,800——
1974-10-31$1.56$1.61769,600——
1974-10-30$1.55$1.61668,800——
1974-10-29$1.51$1.56803,200——
1974-10-28$1.40$1.4494,400——
1974-10-25$1.38$1.43225,600——
1974-10-24$1.41$1.45372,800——
1974-10-23$1.41$1.45448,000——
1974-10-22$1.52$1.57848,000——
1974-10-21$1.46$1.51268,800——
1974-10-18$1.50$1.54568,000——
1974-10-17$1.52$1.55353,600——
1974-10-16$1.39$1.43899,200——
1974-10-15$1.47$1.51856,000——
1974-10-14$1.50$1.541,481,600——
1974-10-11$1.47$1.51683,200——
1974-10-10$1.31$1.351,001,600——
1974-10-09$1.22$1.25288,000——
1974-10-08$1.13$1.15142,400——
1974-10-07$1.14$1.17398,400——
1974-10-04$1.09$1.11393,600——
1974-10-03$1.06$1.09276,800——
1974-10-02$1.13$1.15905,600——
1974-10-01$1.06$1.09718,400——
1974-09-30$1.05$1.07307,200——
1974-09-27$1.12$1.15203,200——
1974-09-26$1.13$1.16257,600——
1974-09-25$1.16$1.19611,200——
1974-09-24$1.20$1.23438,400——
1974-09-23$1.21$1.24260,800——
1974-09-20$1.20$1.23643,200——
1974-09-19$1.24$1.27422,400——
1974-09-18$1.09$1.12204,800——
1974-09-17$1.10$1.13372,800——
1974-09-16$1.03$1.06358,400——
1974-09-13$1.08$1.11296,000——
1974-09-12$1.16$1.19363,200——
1974-09-11$1.20$1.23260,800——
1974-09-10$1.23$1.26268,800——
1974-09-09$1.23$1.27278,400——
1974-09-06$1.31$1.35774,400——
1974-09-05$1.34$1.37424,000——
1974-09-04$1.23$1.27475,200——
1974-09-03$1.27$1.31419,200——
1974-08-30$1.32$1.35406,400——
1974-08-29$1.23$1.27446,400——
1974-08-28$1.23$1.27616,000——
1974-08-27$1.29$1.32395,200——
1974-08-26$1.30$1.34422,400——
1974-08-23$1.29$1.32328,000——
1974-08-22$1.34$1.38382,400——
1974-08-21$1.36$1.39310,400——
1974-08-20$1.38$1.42240,000——
1974-08-19$1.34$1.37296,000——
1974-08-16$1.32$1.35460,800——
1974-08-15$1.37$1.40515,200——
1974-08-14$1.34$1.37457,600——
1974-08-13$1.44$1.47393,600——
1974-08-12$1.50$1.54300,800——
1974-08-09$1.50$1.54209,600——
1974-08-08$1.48$1.52454,400——
1974-08-07$1.49$1.53228,800——
1974-08-06$1.48$1.51460,800——
1974-08-05$1.45$1.48241,600——
1974-08-02$1.49$1.53236,800——
1974-08-01$1.50$1.54184,000——
1974-07-31$1.48$1.51275,200——
1974-07-30$1.48$1.51436,800——
1974-07-29$1.55$1.59260,800——
1974-07-26$1.64$1.68230,400——
1974-07-25$1.63$1.67171,200——
1974-07-24$1.63$1.67196,800——
1974-07-23$1.64$1.68638,400——
1974-07-22$1.63$1.67200,000——
1974-07-19$1.62$1.66288,000——
1974-07-18$1.61$1.64590,400——
1974-07-17$1.58$1.61420,800——
1974-07-16$1.59$1.62776,000——
1974-07-15$1.63$1.67656,000——
1974-07-12$1.59$1.631,020,800——
1974-07-11$1.53$1.56299,200——
1974-07-10$1.57$1.60620,800——
1974-07-09$1.58$1.61619,200——
1974-07-08$1.66$1.70318,400——
1974-07-05$1.73$1.76462,400——
1974-07-03$1.66$1.70198,400——
1974-07-02$1.67$1.70265,600——
1974-07-01$1.72$1.75177,600——
1974-06-28$1.71$1.74664,000——
1974-06-27$1.74$1.78380,800——
1974-06-26$1.79$1.82377,600——
1974-06-25$1.81$1.85670,400——
1974-06-24$1.79$1.82262,400——
1974-06-21$1.85$1.89364,800——
1974-06-20$1.88$1.911,387,200——
1974-06-19$1.82$1.86206,400——
1974-06-18$1.85$1.89283,200——
1974-06-17$1.80$1.83318,400——
1974-06-14$1.84$1.87360,000——
1974-06-13$1.86$1.90636,800——
1974-06-12$1.82$1.86483,200——
1974-06-11$1.83$1.86377,600——
1974-06-10$1.83$1.86310,400——
1974-06-07$1.84$1.88438,400——
1974-06-06$1.85$1.89723,200——
1974-06-05$1.74$1.78636,800——
1974-06-04$1.69$1.72504,000——
1974-06-03$1.68$1.711,257,600——
1974-05-31$1.63$1.67576,000——
1974-05-30$1.66$1.69468,800——
1974-05-29$1.63$1.66556,800——
1974-05-28$1.66$1.69444,800——
1974-05-24$1.66$1.69836,800——
1974-05-23$1.61$1.64689,600——
1974-05-22$1.59$1.631,340,800——
1974-05-21$1.66$1.69633,600——
1974-05-20$1.64$1.67252,800——
1974-05-17$1.61$1.641,200,000——
1974-05-16$1.66$1.70291,200——
1974-05-15$1.66$1.69251,200——
1974-05-14$1.63$1.67504,000——
1974-05-13$1.65$1.68171,200——
1974-05-10$1.68$1.71489,600——
1974-05-09$1.67$1.70496,000——
1974-05-08$1.63$1.66334,400——
1974-05-07$1.63$1.66358,400——
1974-05-06$1.62$1.65196,800——
1974-05-03$1.64$1.67217,600——
1974-05-02$1.65$1.68172,800——
1974-05-01$1.67$1.70430,400——
1974-04-30$1.62$1.65577,600——
1974-04-29$1.62$1.65345,600——
1974-04-26$1.63$1.67388,800——
1974-04-25$1.59$1.63451,200——
1974-04-24$1.57$1.60364,800——
1974-04-23$1.58$1.61310,400——
1974-04-22$1.65$1.68267,200——
1974-04-19$1.69$1.72148,800——
1974-04-18$1.71$1.74310,400——
1974-04-17$1.73$1.76337,600——
1974-04-16$1.72$1.74630,400——
1974-04-15$1.67$1.70400,000——
1974-04-11$1.64$1.66291,200——
1974-04-10$1.66$1.69168,000——
1974-04-09$1.67$1.70508,800——
1974-04-08$1.59$1.62160,000——
1974-04-05$1.60$1.62248,000——
1974-04-04$1.63$1.65812,800——
1974-04-03$1.63$1.65244,800——
1974-04-02$1.59$1.62203,200——
1974-04-01$1.57$1.59187,200——
1974-03-29$1.56$1.58688,000——
1974-03-28$1.64$1.66499,200——
1974-03-27$1.73$1.75270,400——
1974-03-26$1.73$1.75484,800——
1974-03-25$1.70$1.72318,400——
1974-03-22$1.66$1.68617,600——
1974-03-21$1.68$1.70593,600——
1974-03-20$1.70$1.72230,400——
1974-03-19$1.68$1.70395,200——
1974-03-18$1.73$1.75172,800——
1974-03-15$1.73$1.75388,800——
1974-03-14$1.76$1.78592,000——
1974-03-13$1.82$1.85537,600——
1974-03-12$1.78$1.81529,600——
1974-03-11$1.66$1.69432,000——
1974-03-08$1.63$1.65451,200——
1974-03-07$1.60$1.62243,200——
1974-03-06$1.65$1.67779,200——
1974-03-05$1.65$1.67916,800——
1974-03-04$1.62$1.64377,600——
1974-03-01$1.55$1.57174,400——
1974-02-28$1.52$1.55700,800——
1974-02-27$1.51$1.53430,400——
1974-02-26$1.50$1.52345,600——
1974-02-25$1.49$1.51353,600——
1974-02-22$1.50$1.52353,600——
1974-02-21$1.49$1.51334,400——
1974-02-20$1.52$1.55680,000——
1974-02-19$1.51$1.53484,800——
1974-02-15$1.51$1.53332,800——
1974-02-14$1.51$1.53329,600——
1974-02-13$1.50$1.52428,800——
1974-02-12$1.50$1.52324,800——
1974-02-11$1.50$1.52497,600——
1974-02-08$1.52$1.54315,200——
1974-02-07$1.58$1.601,176,000——
1974-02-06$1.55$1.58880,000——
1974-02-05$1.50$1.52563,200——
1974-02-04$1.50$1.521,708,800——
1974-02-01$1.55$1.58505,600——
1974-01-31$1.58$1.60440,000——
1974-01-30$1.55$1.57276,800——
1974-01-29$1.50$1.52406,400——
1974-01-28$1.55$1.57329,600——
1974-01-25$1.56$1.58643,200——
1974-01-24$1.55$1.571,326,400——
1974-01-23$1.48$1.51763,200——
1974-01-22$1.46$1.48672,000——
1974-01-21$1.47$1.49315,200——
1974-01-18$1.42$1.43768,000——
1974-01-17$1.47$1.48561,600——
1974-01-16$1.37$1.38300,800——
1974-01-15$1.33$1.34569,600——
1974-01-14$1.31$1.32646,400——
1974-01-11$1.38$1.391,310,400——
1974-01-10$1.42$1.43748,800——
1974-01-09$1.39$1.40779,200——
1974-01-08$1.43$1.44852,800——
1974-01-07$1.52$1.53793,600——
1974-01-04$1.54$1.55430,400——
1974-01-03$1.62$1.631,124,800——
1974-01-02$1.55$1.57344,000——