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 — 1976

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1976-12-31$1.72$1.87449,600——
1976-12-30$1.70$1.851,051,200——
1976-12-29$1.70$1.861,068,800——
1976-12-28$1.69$1.842,243,200——
1976-12-27$1.67$1.82470,400——
1976-12-23$1.66$1.811,240,000——
1976-12-22$1.66$1.81742,400——
1976-12-21$1.66$1.811,838,400——
1976-12-20$1.65$1.80940,800——
1976-12-17$1.66$1.811,422,400——
1976-12-16$1.67$1.821,212,800——
1976-12-15$1.66$1.811,201,600——
1976-12-14$1.67$1.822,233,600——
1976-12-13$1.66$1.81705,600——
1976-12-10$1.66$1.811,212,800——
1976-12-09$1.66$1.81870,400——
1976-12-08$1.65$1.80584,000——
1976-12-07$1.65$1.801,020,800——
1976-12-06$1.64$1.79675,200——
1976-12-03$1.66$1.81552,000——
1976-12-02$1.66$1.81712,000——
1976-12-01$1.66$1.821,158,400——
1976-11-30$1.67$1.821,766,400——
1976-11-29$1.69$1.841,212,800——
1976-11-26$1.69$1.84572,800——
1976-11-24$1.66$1.82702,400——
1976-11-23$1.63$1.781,518,400——
1976-11-22$1.61$1.76312,000——
1976-11-19$1.59$1.74801,600——
1976-11-18$1.61$1.761,409,600——
1976-11-17$1.59$1.74992,000——
1976-11-16$1.59$1.73697,600——
1976-11-15$1.59$1.731,620,800——
1976-11-12$1.59$1.74566,400——
1976-11-11$1.59$1.74540,800——
1976-11-10$1.59$1.73832,000——
1976-11-09$1.59$1.731,105,600——
1976-11-08$1.59$1.741,195,200——
1976-11-05$1.63$1.772,238,400——
1976-11-04$1.63$1.77979,200——
1976-11-03$1.63$1.78878,400——
1976-11-01$1.65$1.801,244,800——
1976-10-29$1.66$1.82835,200——
1976-10-28$1.63$1.77964,800——
1976-10-27$1.63$1.77960,000——
1976-10-26$1.61$1.76832,000——
1976-10-25$1.58$1.72708,800——
1976-10-22$1.55$1.69651,200——
1976-10-21$1.59$1.741,564,800——
1976-10-20$1.57$1.71824,000——
1976-10-19$1.56$1.701,249,600——
1976-10-18$1.57$1.701,500,800——
1976-10-15$1.56$1.691,456,000——
1976-10-14$1.55$1.67632,000——
1976-10-13$1.57$1.701,473,600——
1976-10-12$1.58$1.71875,200——
1976-10-11$1.61$1.74428,800——
1976-10-08$1.66$1.791,352,000——
1976-10-07$1.69$1.821,088,000——
1976-10-06$1.70$1.84822,400——
1976-10-05$1.68$1.821,024,000——
1976-10-04$1.70$1.84696,000——
1976-10-01$1.70$1.84595,200——
1976-09-30$1.70$1.84339,200——
1976-09-29$1.73$1.88408,000——
1976-09-28$1.73$1.87548,800——
1976-09-27$1.78$1.93345,600——
1976-09-24$1.77$1.91451,200——
1976-09-23$1.80$1.94600,000——
1976-09-22$1.80$1.951,424,000——
1976-09-21$1.81$1.96889,600——
1976-09-20$1.77$1.911,211,200——
1976-09-17$1.76$1.90980,800——
1976-09-16$1.73$1.88984,000——
1976-09-15$1.70$1.84862,400——
1976-09-14$1.72$1.86356,800——
1976-09-13$1.73$1.87593,600——
1976-09-10$1.73$1.88793,600——
1976-09-09$1.76$1.90843,200——
1976-09-08$1.77$1.92824,000——
1976-09-07$1.76$1.90491,200——
1976-09-03$1.76$1.90376,000——
1976-09-02$1.76$1.90696,000——
1976-09-01$1.75$1.891,088,000——
1976-08-31$1.73$1.88593,600——
1976-08-30$1.72$1.86208,000——
1976-08-27$1.74$1.88512,000——
1976-08-26$1.71$1.85456,000——
1976-08-25$1.70$1.83560,000——
1976-08-24$1.69$1.82686,400——
1976-08-23$1.72$1.86473,600——
1976-08-20$1.70$1.84579,200——
1976-08-19$1.74$1.881,235,200——
1976-08-18$1.80$1.95905,600——
1976-08-17$1.79$1.931,091,200——
1976-08-16$1.75$1.89956,800——
1976-08-13$1.75$1.89676,800——
1976-08-12$1.73$1.88675,200——
1976-08-11$1.74$1.88723,200——
1976-08-10$1.76$1.90747,200——
1976-08-09$1.76$1.90302,400——
1976-08-06$1.76$1.90876,800——
1976-08-05$1.75$1.89881,600——
1976-08-04$1.73$1.87984,000——
1976-08-03$1.71$1.85523,200——
1976-08-02$1.69$1.82678,400——
1976-07-30$1.71$1.85473,600——
1976-07-29$1.75$1.891,353,600——
1976-07-28$1.73$1.87923,200——
1976-07-27$1.73$1.88660,800——
1976-07-26$1.73$1.88361,600——
1976-07-23$1.75$1.89758,400——
1976-07-22$1.73$1.88491,200——
1976-07-21$1.73$1.87500,800——
1976-07-20$1.71$1.852,470,400——
1976-07-19$1.73$1.851,001,600——
1976-07-16$1.74$1.871,182,400——
1976-07-15$1.75$1.881,222,400——
1976-07-14$1.78$1.911,051,200——
1976-07-13$1.78$1.911,139,200——
1976-07-12$1.79$1.921,288,000——
1976-07-09$1.80$1.931,121,600——
1976-07-08$1.75$1.881,299,200——
1976-07-07$1.73$1.851,121,600——
1976-07-06$1.70$1.82860,800——
1976-07-02$1.69$1.81952,000——
1976-07-01$1.68$1.801,428,800——
1976-06-30$1.67$1.79982,400——
1976-06-29$1.66$1.78881,600——
1976-06-28$1.66$1.78873,600——
1976-06-25$1.66$1.79820,800——
1976-06-24$1.67$1.791,044,800——
1976-06-23$1.69$1.811,316,800——
1976-06-22$1.68$1.801,864,000——
1976-06-21$1.68$1.801,214,400——
1976-06-18$1.63$1.742,011,200——
1976-06-17$1.63$1.742,126,400——
1976-06-16$1.60$1.722,889,600——
1976-06-15$1.55$1.661,617,600——
1976-06-14$1.55$1.661,347,200——
1976-06-11$1.54$1.651,376,000——
1976-06-10$1.48$1.592,132,800——
1976-06-09$1.48$1.59761,600——
1976-06-08$1.47$1.58849,600——
1976-06-07$1.48$1.59755,200——
1976-06-04$1.48$1.58825,600——
1976-06-03$1.49$1.60886,400——
1976-06-02$1.49$1.601,332,800——
1976-06-01$1.49$1.60889,600——
1976-05-28$1.50$1.61979,200——
1976-05-27$1.49$1.601,585,600——
1976-05-26$1.51$1.621,227,200——
1976-05-25$1.49$1.60960,000——
1976-05-24$1.48$1.581,716,800——
1976-05-21$1.52$1.631,592,000——
1976-05-20$1.55$1.671,822,400——
1976-05-19$1.57$1.681,035,200——
1976-05-18$1.59$1.701,163,200——
1976-05-17$1.56$1.68974,400——
1976-05-14$1.58$1.69870,400——
1976-05-13$1.59$1.70734,400——
1976-05-12$1.59$1.71966,400——
1976-05-11$1.60$1.721,401,600——
1976-05-10$1.59$1.712,254,400——
1976-05-07$1.59$1.701,691,200——
1976-05-06$1.59$1.701,640,000——
1976-05-05$1.60$1.72622,400——
1976-05-04$1.60$1.721,092,800——
1976-05-03$1.61$1.73654,400——
1976-04-30$1.61$1.73612,800——
1976-04-29$1.61$1.731,009,600——
1976-04-28$1.62$1.731,110,400——
1976-04-27$1.63$1.741,019,200——
1976-04-26$1.60$1.721,729,600——
1976-04-23$1.59$1.702,193,600——
1976-04-22$1.63$1.752,220,800——
1976-04-21$1.70$1.821,115,200——
1976-04-20$1.70$1.831,171,200——
1976-04-19$1.70$1.811,193,600——
1976-04-15$1.67$1.78598,400——
1976-04-14$1.66$1.761,160,000——
1976-04-13$1.70$1.81937,600——
1976-04-12$1.64$1.751,100,800——
1976-04-09$1.64$1.752,166,400——
1976-04-08$1.68$1.791,336,000——
1976-04-07$1.70$1.81966,400——
1976-04-06$1.73$1.841,142,400——
1976-04-05$1.70$1.811,142,400——
1976-04-02$1.75$1.86393,600——
1976-04-01$1.72$1.83846,400——
1976-03-31$1.73$1.84566,400——
1976-03-30$1.73$1.85798,400——
1976-03-29$1.73$1.85481,600——
1976-03-26$1.73$1.851,984,000——
1976-03-25$1.73$1.851,156,800——
1976-03-24$1.73$1.852,046,400——
1976-03-23$1.73$1.841,600,000——
1976-03-22$1.72$1.83833,600——
1976-03-19$1.73$1.841,937,600——
1976-03-18$1.73$1.85952,000——
1976-03-17$1.74$1.861,510,400——
1976-03-16$1.73$1.852,915,200——
1976-03-15$1.72$1.83929,600——
1976-03-12$1.77$1.891,112,000——
1976-03-11$1.80$1.911,216,000——
1976-03-10$1.77$1.89947,200——
1976-03-09$1.80$1.911,654,400——
1976-03-08$1.79$1.911,787,200——
1976-03-05$1.81$1.931,152,000——
1976-03-04$1.80$1.91808,000——
1976-03-03$1.80$1.921,110,400——
1976-03-02$1.82$1.94811,200——
1976-03-01$1.80$1.921,486,400——
1976-02-27$1.79$1.911,073,600——
1976-02-26$1.81$1.932,374,400——
1976-02-25$1.86$1.982,348,800——
1976-02-24$1.81$1.932,529,600——
1976-02-23$1.75$1.863,020,800——
1976-02-20$1.72$1.832,272,000——
1976-02-19$1.73$1.843,118,400——
1976-02-18$1.70$1.812,496,000——
1976-02-17$1.67$1.782,516,800——
1976-02-13$1.66$1.771,174,400——
1976-02-12$1.69$1.802,483,200——
1976-02-11$1.67$1.784,524,800——
1976-02-10$1.68$1.791,800,000——
1976-02-09$1.66$1.771,193,600——
1976-02-06$1.66$1.761,508,800——
1976-02-05$1.67$1.781,926,400——
1976-02-04$1.72$1.833,320,000——
1976-02-03$1.73$1.853,161,600——
1976-02-02$1.74$1.861,304,000——
1976-01-30$1.74$1.861,659,200——
1976-01-29$1.80$1.911,713,600——
1976-01-28$1.74$1.862,784,000——
1976-01-27$1.84$1.96921,600——
1976-01-26$1.88$2.001,224,000——
1976-01-23$1.89$2.01609,600——
1976-01-22$1.89$2.013,168,000——
1976-01-21$1.90$2.021,020,800——
1976-01-20$1.91$2.031,110,400——
1976-01-19$1.91$2.041,667,200——
1976-01-16$1.94$2.052,030,400——
1976-01-15$1.93$2.041,081,600——
1976-01-14$1.88$1.99537,600——
1976-01-13$1.87$1.98638,400——
1976-01-12$1.89$2.001,664,000——
1976-01-09$1.85$1.96926,400——
1976-01-08$1.87$1.98828,800——
1976-01-07$1.82$1.93971,200——
1976-01-06$1.84$1.94779,200——
1976-01-05$1.80$1.91574,400——
1976-01-02$1.80$1.91312,000——