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 — 1977

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1977-12-30$1.35$1.53756,800——
1977-12-29$1.36$1.54420,800——
1977-12-28$1.35$1.53422,400——
1977-12-27$1.35$1.53582,400——
1977-12-23$1.34$1.51563,200——
1977-12-22$1.33$1.511,108,800——
1977-12-21$1.34$1.52936,000——
1977-12-20$1.33$1.511,480,000——
1977-12-19$1.36$1.541,096,000——
1977-12-16$1.37$1.55601,600——
1977-12-15$1.38$1.561,326,400——
1977-12-14$1.40$1.59563,200——
1977-12-13$1.38$1.56619,200——
1977-12-12$1.38$1.571,145,600——
1977-12-09$1.41$1.59403,200——
1977-12-08$1.41$1.59488,000——
1977-12-07$1.39$1.58740,800——
1977-12-06$1.39$1.58500,800——
1977-12-05$1.44$1.63804,800——
1977-12-02$1.44$1.63472,000——
1977-12-01$1.46$1.661,075,200——
1977-11-30$1.48$1.67272,000——
1977-11-29$1.47$1.66441,600——
1977-11-28$1.49$1.691,198,400——
1977-11-25$1.52$1.72372,800——
1977-11-23$1.48$1.68595,200——
1977-11-22$1.46$1.66508,800——
1977-11-21$1.46$1.66462,400——
1977-11-18$1.46$1.66332,800——
1977-11-17$1.46$1.661,177,600——
1977-11-16$1.46$1.661,380,800——
1977-11-15$1.50$1.70782,400——
1977-11-14$1.44$1.63840,000——
1977-11-11$1.48$1.67555,200——
1977-11-10$1.45$1.641,233,600——
1977-11-09$1.42$1.61884,800——
1977-11-08$1.42$1.61369,600——
1977-11-07$1.43$1.62843,200——
1977-11-04$1.38$1.57472,000——
1977-11-03$1.37$1.55884,800——
1977-11-02$1.34$1.521,188,800——
1977-11-01$1.34$1.52505,600——
1977-10-31$1.36$1.54691,200——
1977-10-28$1.36$1.54737,600——
1977-10-27$1.36$1.54995,200——
1977-10-26$1.38$1.561,110,400——
1977-10-25$1.30$1.481,300,800——
1977-10-24$1.36$1.54454,400——
1977-10-21$1.37$1.55774,400——
1977-10-20$1.41$1.591,417,600——
1977-10-19$1.42$1.61560,000——
1977-10-18$1.45$1.62785,600——
1977-10-17$1.45$1.62390,400——
1977-10-14$1.43$1.60859,200——
1977-10-13$1.45$1.62761,600——
1977-10-12$1.43$1.60745,600——
1977-10-11$1.47$1.65995,200——
1977-10-10$1.52$1.70158,400——
1977-10-07$1.52$1.70382,400——
1977-10-06$1.51$1.691,164,800——
1977-10-05$1.50$1.68776,000——
1977-10-04$1.50$1.682,148,800——
1977-10-03$1.52$1.711,014,400——
1977-09-30$1.52$1.71566,400——
1977-09-29$1.50$1.68772,800——
1977-09-28$1.47$1.65532,800——
1977-09-27$1.45$1.631,035,200——
1977-09-26$1.44$1.611,409,600——
1977-09-23$1.44$1.613,652,800——
1977-09-22$1.45$1.631,686,400——
1977-09-21$1.45$1.632,262,400——
1977-09-20$1.48$1.661,982,400——
1977-09-19$1.48$1.661,249,600——
1977-09-16$1.49$1.671,560,000——
1977-09-15$1.51$1.69729,600——
1977-09-14$1.52$1.70873,600——
1977-09-13$1.54$1.73473,600——
1977-09-12$1.55$1.731,219,200——
1977-09-09$1.54$1.73972,800——
1977-09-08$1.55$1.73435,200——
1977-09-07$1.55$1.731,064,000——
1977-09-06$1.55$1.74476,800——
1977-09-02$1.55$1.73360,000——
1977-09-01$1.54$1.73299,200——
1977-08-31$1.55$1.74329,600——
1977-08-30$1.54$1.73417,600——
1977-08-29$1.56$1.75278,400——
1977-08-26$1.54$1.731,553,600——
1977-08-25$1.55$1.74592,000——
1977-08-24$1.57$1.761,428,800——
1977-08-23$1.58$1.771,142,400——
1977-08-22$1.58$1.771,107,200——
1977-08-19$1.56$1.75432,000——
1977-08-18$1.56$1.751,718,400——
1977-08-17$1.55$1.74568,000——
1977-08-16$1.54$1.73958,400——
1977-08-15$1.55$1.732,491,200——
1977-08-12$1.57$1.76440,000——
1977-08-11$1.59$1.78569,600——
1977-08-10$1.59$1.781,203,200——
1977-08-09$1.60$1.80342,400——
1977-08-08$1.62$1.811,016,000——
1977-08-05$1.60$1.802,137,600——
1977-08-04$1.63$1.821,185,600——
1977-08-03$1.60$1.801,246,400——
1977-08-02$1.59$1.78436,800——
1977-08-01$1.61$1.80435,200——
1977-07-29$1.61$1.80924,800——
1977-07-28$1.58$1.77620,800——
1977-07-27$1.59$1.79980,800——
1977-07-26$1.63$1.82648,000——
1977-07-25$1.62$1.811,316,800——
1977-07-22$1.63$1.831,160,000——
1977-07-21$1.60$1.80836,800——
1977-07-20$1.60$1.801,212,800——
1977-07-19$1.60$1.80800,000——
1977-07-18$1.61$1.791,259,200——
1977-07-15$1.58$1.75886,400——
1977-07-13$1.56$1.74846,400——
1977-07-12$1.55$1.731,030,400——
1977-07-11$1.54$1.71342,400——
1977-07-08$1.53$1.70816,000——
1977-07-07$1.53$1.70416,000——
1977-07-06$1.55$1.73556,800——
1977-07-05$1.55$1.72368,000——
1977-07-01$1.55$1.72518,400——
1977-06-30$1.55$1.72312,000——
1977-06-29$1.54$1.71324,800——
1977-06-28$1.55$1.72379,200——
1977-06-27$1.55$1.72558,400——
1977-06-24$1.56$1.74553,600——
1977-06-23$1.55$1.72540,800——
1977-06-22$1.55$1.72561,600——
1977-06-21$1.56$1.74457,600——
1977-06-20$1.56$1.74688,000——
1977-06-17$1.56$1.741,688,000——
1977-06-16$1.57$1.741,104,000——
1977-06-15$1.57$1.74891,200——
1977-06-14$1.57$1.741,246,400——
1977-06-13$1.57$1.741,728,000——
1977-06-10$1.56$1.74836,800——
1977-06-09$1.57$1.741,190,400——
1977-06-08$1.57$1.741,761,600——
1977-06-07$1.55$1.73705,600——
1977-06-06$1.54$1.71795,200——
1977-06-03$1.55$1.73548,800——
1977-06-02$1.54$1.711,276,800——
1977-06-01$1.53$1.70432,000——
1977-05-31$1.52$1.691,995,200——
1977-05-27$1.52$1.68521,600——
1977-05-26$1.52$1.68459,200——
1977-05-25$1.50$1.671,486,400——
1977-05-24$1.52$1.68476,800——
1977-05-23$1.56$1.74584,000——
1977-05-20$1.57$1.74464,000——
1977-05-19$1.56$1.74841,600——
1977-05-18$1.57$1.741,403,200——
1977-05-17$1.54$1.71587,200——
1977-05-16$1.52$1.69513,600——
1977-05-13$1.53$1.70638,400——
1977-05-12$1.53$1.70792,000——
1977-05-11$1.53$1.70604,800——
1977-05-10$1.53$1.70316,800——
1977-05-09$1.53$1.70531,200——
1977-05-06$1.52$1.691,028,800——
1977-05-05$1.54$1.71435,200——
1977-05-04$1.54$1.71990,400——
1977-05-03$1.54$1.71854,400——
1977-05-02$1.54$1.71584,000——
1977-04-29$1.53$1.70478,400——
1977-04-28$1.52$1.68508,800——
1977-04-27$1.52$1.68732,800——
1977-04-26$1.50$1.671,025,600——
1977-04-25$1.50$1.67779,200——
1977-04-22$1.52$1.68510,400——
1977-04-21$1.55$1.72787,200——
1977-04-20$1.56$1.74638,400——
1977-04-19$1.56$1.74915,200——
1977-04-18$1.59$1.75416,000——
1977-04-15$1.59$1.75646,400——
1977-04-14$1.59$1.751,137,600——
1977-04-13$1.55$1.71545,600——
1977-04-12$1.56$1.722,459,200——
1977-04-11$1.57$1.73604,800——
1977-04-07$1.55$1.70716,800——
1977-04-06$1.55$1.70716,800——
1977-04-05$1.52$1.68576,000——
1977-04-04$1.55$1.70372,800——
1977-04-01$1.57$1.73563,200——
1977-03-31$1.55$1.71897,600——
1977-03-30$1.56$1.721,328,000——
1977-03-29$1.57$1.731,096,000——
1977-03-28$1.55$1.70390,400——
1977-03-25$1.55$1.70699,200——
1977-03-24$1.53$1.69379,200——
1977-03-23$1.54$1.69260,800——
1977-03-22$1.55$1.70518,400——
1977-03-21$1.54$1.69392,000——
1977-03-18$1.55$1.70614,400——
1977-03-17$1.55$1.71800,000——
1977-03-16$1.55$1.70819,200——
1977-03-15$1.55$1.71782,400——
1977-03-14$1.55$1.70436,800——
1977-03-11$1.54$1.69742,400——
1977-03-10$1.56$1.721,145,600——
1977-03-09$1.57$1.73376,000——
1977-03-08$1.59$1.75779,200——
1977-03-07$1.60$1.76489,600——
1977-03-04$1.59$1.75832,000——
1977-03-03$1.59$1.75934,400——
1977-03-02$1.59$1.75750,400——
1977-03-01$1.59$1.75870,400——
1977-02-28$1.59$1.752,172,800——
1977-02-25$1.58$1.74489,600——
1977-02-24$1.58$1.74742,400——
1977-02-23$1.59$1.751,128,000——
1977-02-22$1.58$1.74414,400——
1977-02-18$1.56$1.72483,200——
1977-02-17$1.58$1.74876,800——
1977-02-16$1.58$1.74768,000——
1977-02-15$1.55$1.712,582,400——
1977-02-14$1.55$1.70505,600——
1977-02-11$1.53$1.69672,000——
1977-02-10$1.55$1.70472,000——
1977-02-09$1.55$1.701,057,600——
1977-02-08$1.54$1.69763,200——
1977-02-07$1.54$1.691,099,200——
1977-02-04$1.54$1.69668,800——
1977-02-03$1.52$1.671,100,800——
1977-02-02$1.54$1.691,040,000——
1977-02-01$1.52$1.671,150,400——
1977-01-31$1.49$1.641,038,400——
1977-01-28$1.47$1.621,465,600——
1977-01-27$1.50$1.65905,600——
1977-01-26$1.52$1.671,377,600——
1977-01-25$1.55$1.702,955,200——
1977-01-24$1.56$1.721,478,400——
1977-01-21$1.56$1.72788,800——
1977-01-20$1.55$1.701,540,800——
1977-01-19$1.54$1.69945,600——
1977-01-18$1.53$1.671,534,400——
1977-01-17$1.55$1.701,169,600——
1977-01-14$1.56$1.701,534,400——
1977-01-13$1.56$1.701,300,800——
1977-01-12$1.57$1.711,172,800——
1977-01-11$1.61$1.762,372,800——
1977-01-10$1.68$1.831,091,200——
1977-01-07$1.69$1.84355,200——
1977-01-06$1.68$1.832,172,800——
1977-01-05$1.70$1.852,211,200——
1977-01-04$1.70$1.851,313,600——
1977-01-03$1.71$1.87700,800——