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 — 1975

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1975-12-31$1.80$1.90352,000——
1975-12-30$1.80$1.91380,800——
1975-12-29$1.84$1.95443,200——
1975-12-26$1.80$1.91369,600——
1975-12-24$1.77$1.88104,000——
1975-12-23$1.77$1.88401,600——
1975-12-22$1.76$1.86371,200——
1975-12-19$1.77$1.88667,200——
1975-12-18$1.80$1.90804,800——
1975-12-17$1.84$1.94529,600——
1975-12-16$1.83$1.94825,600——
1975-12-15$1.82$1.93718,400——
1975-12-12$1.77$1.88686,400——
1975-12-11$1.75$1.85486,400——
1975-12-10$1.76$1.861,232,000——
1975-12-09$1.75$1.85438,400——
1975-12-08$1.69$1.79505,600——
1975-12-05$1.69$1.79848,000——
1975-12-04$1.70$1.801,900,800——
1975-12-03$1.71$1.811,344,000——
1975-12-02$1.76$1.86772,800——
1975-12-01$1.76$1.86779,200——
1975-11-28$1.76$1.86377,600——
1975-11-26$1.76$1.861,142,400——
1975-11-25$1.73$1.84934,400——
1975-11-24$1.74$1.84462,400——
1975-11-21$1.74$1.84635,200——
1975-11-20$1.78$1.891,635,200——
1975-11-19$1.79$1.89483,200——
1975-11-18$1.80$1.90657,600——
1975-11-17$1.80$1.90740,800——
1975-11-14$1.81$1.92388,800——
1975-11-13$1.82$1.93835,200——
1975-11-12$1.84$1.94968,000——
1975-11-11$1.77$1.88451,200——
1975-11-10$1.75$1.85406,400——
1975-11-07$1.74$1.84750,400——
1975-11-06$1.77$1.87918,400——
1975-11-05$1.76$1.86569,600——
1975-11-04$1.75$1.85822,400——
1975-11-03$1.77$1.87449,600——
1975-10-31$1.80$1.91432,000——
1975-10-30$1.81$1.92348,800——
1975-10-29$1.78$1.89592,000——
1975-10-28$1.84$1.95454,400——
1975-10-27$1.82$1.93670,400——
1975-10-24$1.80$1.911,096,000——
1975-10-23$1.79$1.89838,400——
1975-10-22$1.84$1.94769,600——
1975-10-21$1.84$1.94601,600——
1975-10-20$1.88$1.99806,400——
1975-10-17$1.88$1.98553,600——
1975-10-16$1.86$1.96556,800——
1975-10-15$1.80$1.90484,800——
1975-10-14$1.88$1.97614,400——
1975-10-13$1.89$1.99257,600——
1975-10-10$1.82$1.92497,600——
1975-10-09$1.88$1.97636,800——
1975-10-08$1.84$1.94606,400——
1975-10-07$1.84$1.93302,400——
1975-10-06$1.79$1.88376,000——
1975-10-03$1.80$1.90350,400——
1975-10-02$1.72$1.81329,600——
1975-10-01$1.68$1.77377,600——
1975-09-30$1.64$1.73220,800——
1975-09-29$1.65$1.73203,200——
1975-09-26$1.70$1.79636,800——
1975-09-25$1.68$1.77420,800——
1975-09-24$1.66$1.75371,200——
1975-09-23$1.66$1.74334,400——
1975-09-22$1.63$1.72395,200——
1975-09-19$1.67$1.76960,000——
1975-09-18$1.57$1.65609,600——
1975-09-17$1.56$1.64644,800——
1975-09-16$1.54$1.62665,600——
1975-09-15$1.56$1.64193,600——
1975-09-12$1.55$1.64873,600——
1975-09-11$1.55$1.63422,400——
1975-09-10$1.55$1.64294,400——
1975-09-09$1.58$1.66296,000——
1975-09-08$1.60$1.681,073,600——
1975-09-05$1.60$1.68619,200——
1975-09-04$1.65$1.73395,200——
1975-09-03$1.66$1.742,059,200——
1975-09-02$1.65$1.73371,200——
1975-08-29$1.69$1.78315,200——
1975-08-28$1.70$1.79304,000——
1975-08-27$1.66$1.74144,000——
1975-08-26$1.67$1.76184,000——
1975-08-25$1.66$1.74251,200——
1975-08-22$1.63$1.71708,800——
1975-08-21$1.62$1.701,204,800——
1975-08-20$1.69$1.781,387,200——
1975-08-19$1.73$1.82252,800——
1975-08-18$1.72$1.81323,200——
1975-08-15$1.73$1.82366,400——
1975-08-14$1.70$1.78452,800——
1975-08-13$1.71$1.80888,000——
1975-08-12$1.81$1.91622,400——
1975-08-11$1.75$1.84513,600——
1975-08-08$1.73$1.82707,200——
1975-08-07$1.73$1.82484,800——
1975-08-06$1.73$1.82360,000——
1975-08-05$1.72$1.81777,600——
1975-08-04$1.74$1.83297,600——
1975-08-01$1.74$1.83374,400——
1975-07-31$1.77$1.86680,000——
1975-07-30$1.77$1.87612,800——
1975-07-29$1.75$1.84630,400——
1975-07-28$1.80$1.89476,800——
1975-07-25$1.84$1.93881,600——
1975-07-24$1.81$1.91627,200——
1975-07-23$1.82$1.92417,600——
1975-07-22$1.84$1.93672,000——
1975-07-21$1.86$1.96435,200——
1975-07-18$1.90$1.99212,800——
1975-07-17$1.89$1.98424,000——
1975-07-16$1.98$2.08230,400——
1975-07-15$2.02$2.11424,000——
1975-07-14$1.98$2.08272,000——
1975-07-11$1.97$2.06523,200——
1975-07-10$2.01$2.10828,800——
1975-07-09$2.01$2.10478,400——
1975-07-08$1.97$2.06358,400——
1975-07-07$1.98$2.08160,000——
1975-07-03$1.98$2.08744,000——
1975-07-02$1.96$2.05499,200——
1975-07-01$1.99$2.081,816,000——
1975-06-30$2.01$2.10452,800——
1975-06-27$1.99$2.081,070,400——
1975-06-26$2.05$2.14454,400——
1975-06-25$2.06$2.16552,000——
1975-06-24$2.11$2.21816,000——
1975-06-23$2.13$2.22457,600——
1975-06-20$2.08$2.171,062,400——
1975-06-19$1.98$2.08443,200——
1975-06-18$1.94$2.03489,600——
1975-06-17$1.95$2.04451,200——
1975-06-16$1.91$1.99595,200——
1975-06-13$1.87$1.95420,800——
1975-06-12$1.88$1.97462,400——
1975-06-11$1.90$1.99811,200——
1975-06-10$1.89$1.98614,400——
1975-06-09$1.88$1.96598,400——
1975-06-06$2.05$2.15608,000——
1975-06-05$2.12$2.21332,800——
1975-06-04$2.11$2.21478,400——
1975-06-03$2.16$2.26670,400——
1975-06-02$2.11$2.21468,800——
1975-05-30$2.04$2.131,240,000——
1975-05-29$2.02$2.121,734,400——
1975-05-28$2.03$2.13299,200——
1975-05-27$2.04$2.13356,800——
1975-05-23$2.05$2.15347,200——
1975-05-22$2.01$2.10326,400——
1975-05-21$1.98$2.08395,200——
1975-05-20$2.03$2.13627,200——
1975-05-19$2.05$2.14384,000——
1975-05-16$2.05$2.14505,600——
1975-05-15$2.05$2.14475,200——
1975-05-14$2.03$2.13736,000——
1975-05-13$2.02$2.12366,400——
1975-05-12$2.02$2.12660,800——
1975-05-09$1.98$2.07913,600——
1975-05-08$1.88$1.97408,000——
1975-05-07$1.87$1.95384,000——
1975-05-06$1.82$1.90612,800——
1975-05-05$1.83$1.91465,600——
1975-05-02$1.82$1.901,032,000——
1975-05-01$1.74$1.821,217,600——
1975-04-30$1.71$1.791,246,400——
1975-04-29$1.71$1.791,006,400——
1975-04-28$1.78$1.86313,600——
1975-04-25$1.84$1.93284,800——
1975-04-24$1.81$1.90832,000——
1975-04-23$1.84$1.93392,000——
1975-04-22$1.88$1.96504,000——
1975-04-21$1.90$1.99633,600——
1975-04-18$1.89$1.971,116,800——
1975-04-17$1.88$1.951,075,200——
1975-04-16$1.90$1.971,107,200——
1975-04-15$1.91$1.992,051,200——
1975-04-14$1.89$1.97830,400——
1975-04-11$1.86$1.93771,200——
1975-04-10$1.86$1.93713,600——
1975-04-09$1.79$1.86547,200——
1975-04-08$1.72$1.79478,400——
1975-04-07$1.70$1.77456,000——
1975-04-04$1.77$1.84259,200——
1975-04-03$1.76$1.83353,600——
1975-04-02$1.79$1.86459,200——
1975-04-01$1.80$1.87488,000——
1975-03-31$1.79$1.86436,800——
1975-03-27$1.84$1.91390,400——
1975-03-26$1.82$1.89291,200——
1975-03-25$1.76$1.831,084,800——
1975-03-24$1.76$1.83784,000——
1975-03-21$1.79$1.86278,400——
1975-03-20$1.80$1.881,020,800——
1975-03-19$1.80$1.88910,400——
1975-03-18$1.87$1.941,150,400——
1975-03-17$1.84$1.91996,800——
1975-03-14$1.80$1.88502,400——
1975-03-13$1.80$1.881,201,600——
1975-03-12$1.77$1.842,632,000——
1975-03-11$1.80$1.881,105,600——
1975-03-10$1.81$1.891,156,800——
1975-03-07$1.83$1.90609,600——
1975-03-06$1.78$1.851,089,600——
1975-03-05$1.81$1.89891,200——
1975-03-04$1.87$1.941,035,200——
1975-03-03$1.80$1.88632,000——
1975-02-28$1.76$1.83667,200——
1975-02-27$1.75$1.82643,200——
1975-02-26$1.69$1.76699,200——
1975-02-25$1.66$1.721,043,200——
1975-02-24$1.66$1.73315,200——
1975-02-21$1.71$1.78923,200——
1975-02-20$1.71$1.783,473,600——
1975-02-19$1.70$1.77548,800——
1975-02-18$1.69$1.76979,200——
1975-02-14$1.71$1.78464,000——
1975-02-13$1.73$1.801,353,600——
1975-02-12$1.70$1.77755,200——
1975-02-11$1.68$1.75630,400——
1975-02-10$1.69$1.76593,600——
1975-02-07$1.66$1.73707,200——
1975-02-06$1.67$1.741,164,800——
1975-02-05$1.60$1.67731,200——
1975-02-04$1.59$1.66619,200——
1975-02-03$1.60$1.67678,400——
1975-01-31$1.59$1.65753,600——
1975-01-30$1.55$1.61899,200——
1975-01-29$1.55$1.621,491,200——
1975-01-28$1.47$1.531,118,400——
1975-01-27$1.43$1.492,179,200——
1975-01-24$1.41$1.471,462,400——
1975-01-23$1.42$1.481,337,600——
1975-01-22$1.47$1.53385,600——
1975-01-21$1.49$1.55321,600——
1975-01-20$1.51$1.57348,800——
1975-01-17$1.52$1.57563,200——
1975-01-16$1.53$1.58504,000——
1975-01-15$1.52$1.57384,000——
1975-01-14$1.49$1.54412,800——
1975-01-13$1.52$1.57568,000——
1975-01-10$1.47$1.52977,600——
1975-01-09$1.45$1.49336,000——
1975-01-08$1.38$1.43390,400——
1975-01-07$1.48$1.53126,400——
1975-01-06$1.52$1.57803,200——
1975-01-03$1.52$1.57380,800——
1975-01-02$1.45$1.50321,600——