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 — 1978

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1978-12-29$1.04$1.241,414,400——
1978-12-28$1.04$1.241,249,600——
1978-12-27$1.05$1.251,950,400——
1978-12-26$1.05$1.26924,800——
1978-12-22$1.05$1.261,076,800——
1978-12-21$1.02$1.212,608,000——
1978-12-20$1.02$1.221,116,800——
1978-12-19$1.02$1.22822,400——
1978-12-18$1.03$1.231,494,400——
1978-12-15$1.04$1.241,921,600——
1978-12-14$1.04$1.241,502,400——
1978-12-13$1.05$1.25777,600——
1978-12-12$1.05$1.25929,600——
1978-12-11$1.05$1.26824,000——
1978-12-08$1.05$1.261,809,600——
1978-12-07$1.07$1.271,427,200——
1978-12-06$1.09$1.291,022,400——
1978-12-05$1.09$1.301,619,200——
1978-12-04$1.09$1.302,022,400——
1978-12-01$1.09$1.29848,000——
1978-11-30$1.08$1.281,076,800——
1978-11-29$1.07$1.272,342,400——
1978-11-28$1.08$1.28667,200——
1978-11-27$1.08$1.28904,000——
1978-11-24$1.08$1.28540,800——
1978-11-22$1.08$1.281,286,400——
1978-11-21$1.07$1.27688,000——
1978-11-20$1.07$1.271,977,600——
1978-11-17$1.09$1.29873,600——
1978-11-16$1.09$1.292,603,200——
1978-11-15$1.07$1.271,488,000——
1978-11-14$1.08$1.28761,600——
1978-11-13$1.09$1.303,854,400——
1978-11-10$1.13$1.35958,400——
1978-11-09$1.13$1.352,560,000——
1978-11-08$1.13$1.341,278,400——
1978-11-07$1.12$1.33784,000——
1978-11-06$1.12$1.331,489,600——
1978-11-03$1.09$1.30776,000——
1978-11-02$1.10$1.31601,600——
1978-11-01$1.12$1.331,569,600——
1978-10-31$1.07$1.27748,800——
1978-10-30$1.11$1.321,019,200——
1978-10-27$1.09$1.301,329,600——
1978-10-26$1.10$1.311,432,000——
1978-10-25$1.12$1.331,211,200——
1978-10-24$1.13$1.351,550,400——
1978-10-23$1.13$1.351,390,400——
1978-10-20$1.14$1.361,121,600——
1978-10-19$1.16$1.391,497,600——
1978-10-18$1.19$1.401,428,800——
1978-10-17$1.20$1.411,153,600——
1978-10-16$1.23$1.441,483,200——
1978-10-13$1.23$1.44712,000——
1978-10-12$1.23$1.45913,600——
1978-10-11$1.26$1.48556,800——
1978-10-10$1.25$1.471,569,600——
1978-10-09$1.26$1.48691,200——
1978-10-06$1.25$1.47864,000——
1978-10-05$1.28$1.51668,800——
1978-10-04$1.29$1.521,331,200——
1978-10-03$1.29$1.52420,800——
1978-10-02$1.29$1.52964,800——
1978-09-29$1.27$1.50723,200——
1978-09-28$1.27$1.49835,200——
1978-09-27$1.27$1.50723,200——
1978-09-26$1.27$1.501,099,200——
1978-09-25$1.29$1.52748,800——
1978-09-22$1.30$1.521,243,200——
1978-09-21$1.30$1.53632,000——
1978-09-20$1.28$1.51808,000——
1978-09-19$1.29$1.52724,800——
1978-09-18$1.30$1.52913,600——
1978-09-15$1.29$1.521,649,600——
1978-09-14$1.30$1.521,900,800——
1978-09-13$1.31$1.541,544,000——
1978-09-12$1.32$1.551,144,000——
1978-09-11$1.33$1.56889,600——
1978-09-08$1.33$1.561,412,800——
1978-09-07$1.31$1.543,552,000——
1978-09-06$1.33$1.561,856,000——
1978-09-05$1.33$1.562,878,400——
1978-09-01$1.31$1.541,470,400——
1978-08-31$1.29$1.52627,200——
1978-08-30$1.31$1.54705,600——
1978-08-29$1.31$1.542,627,200——
1978-08-28$1.32$1.55862,400——
1978-08-25$1.32$1.554,078,400——
1978-08-24$1.29$1.522,868,800——
1978-08-23$1.27$1.491,592,000——
1978-08-22$1.26$1.48878,400——
1978-08-21$1.26$1.481,614,400——
1978-08-18$1.28$1.512,188,800——
1978-08-17$1.30$1.523,424,000——
1978-08-16$1.31$1.541,683,200——
1978-08-15$1.30$1.531,032,000——
1978-08-14$1.31$1.54884,800——
1978-08-11$1.33$1.56606,400——
1978-08-10$1.32$1.551,110,400——
1978-08-09$1.33$1.561,161,600——
1978-08-08$1.32$1.55800,000——
1978-08-07$1.31$1.54814,400——
1978-08-04$1.29$1.522,211,200——
1978-08-03$1.31$1.542,854,400——
1978-08-02$1.29$1.521,662,400——
1978-08-01$1.27$1.501,008,000——
1978-07-31$1.31$1.54712,000——
1978-07-28$1.31$1.54828,800——
1978-07-27$1.29$1.521,102,400——
1978-07-26$1.26$1.48772,800——
1978-07-25$1.27$1.491,297,600——
1978-07-24$1.27$1.50819,200——
1978-07-21$1.27$1.501,332,800——
1978-07-20$1.27$1.50888,000——
1978-07-19$1.27$1.492,851,200——
1978-07-18$1.27$1.471,321,600——
1978-07-17$1.27$1.481,233,600——
1978-07-14$1.27$1.48452,800——
1978-07-13$1.26$1.46854,400——
1978-07-12$1.27$1.48752,000——
1978-07-11$1.27$1.47484,800——
1978-07-10$1.26$1.46635,200——
1978-07-07$1.27$1.47756,800——
1978-07-06$1.26$1.46734,400——
1978-07-05$1.27$1.47547,200——
1978-07-03$1.27$1.481,315,200——
1978-06-30$1.30$1.51564,800——
1978-06-29$1.31$1.52838,400——
1978-06-28$1.32$1.53521,600——
1978-06-27$1.31$1.522,108,800——
1978-06-26$1.29$1.501,708,800——
1978-06-23$1.33$1.541,409,600——
1978-06-22$1.33$1.54819,200——
1978-06-21$1.31$1.521,024,000——
1978-06-20$1.34$1.56739,200——
1978-06-19$1.34$1.561,542,400——
1978-06-16$1.34$1.56806,400——
1978-06-15$1.36$1.581,755,200——
1978-06-14$1.38$1.601,694,400——
1978-06-13$1.39$1.61584,000——
1978-06-12$1.41$1.64881,600——
1978-06-09$1.43$1.66556,800——
1978-06-08$1.43$1.661,476,800——
1978-06-07$1.41$1.631,022,400——
1978-06-06$1.41$1.631,619,200——
1978-06-05$1.37$1.591,635,200——
1978-06-02$1.34$1.561,329,600——
1978-06-01$1.33$1.54960,000——
1978-05-31$1.34$1.56476,800——
1978-05-30$1.34$1.55566,400——
1978-05-26$1.34$1.55470,400——
1978-05-25$1.34$1.55665,600——
1978-05-24$1.34$1.55982,400——
1978-05-23$1.38$1.601,931,200——
1978-05-22$1.38$1.61678,400——
1978-05-19$1.36$1.581,592,000——
1978-05-18$1.41$1.633,569,600——
1978-05-17$1.42$1.651,886,400——
1978-05-16$1.37$1.594,118,400——
1978-05-15$1.34$1.561,652,800——
1978-05-12$1.31$1.521,139,200——
1978-05-11$1.32$1.531,412,800——
1978-05-10$1.29$1.501,065,600——
1978-05-09$1.27$1.47475,200——
1978-05-08$1.26$1.461,305,600——
1978-05-05$1.29$1.501,635,200——
1978-05-04$1.28$1.491,491,200——
1978-05-03$1.26$1.463,904,000——
1978-05-02$1.28$1.493,417,600——
1978-05-01$1.28$1.491,422,400——
1978-04-28$1.30$1.51688,000——
1978-04-27$1.30$1.513,171,200——
1978-04-26$1.32$1.532,606,400——
1978-04-25$1.35$1.571,342,400——
1978-04-24$1.30$1.51648,000——
1978-04-21$1.29$1.50868,800——
1978-04-20$1.33$1.54662,400——
1978-04-19$1.30$1.511,630,400——
1978-04-18$1.33$1.522,094,400——
1978-04-17$1.33$1.522,308,800——
1978-04-14$1.30$1.494,696,000——
1978-04-13$1.27$1.45684,800——
1978-04-12$1.27$1.45934,400——
1978-04-11$1.25$1.431,179,200——
1978-04-10$1.27$1.451,065,600——
1978-04-07$1.26$1.442,872,000——
1978-04-06$1.27$1.46876,800——
1978-04-05$1.27$1.461,276,800——
1978-04-04$1.26$1.44243,200——
1978-04-03$1.24$1.42248,000——
1978-03-31$1.27$1.451,219,200——
1978-03-30$1.23$1.41947,200——
1978-03-29$1.25$1.43609,600——
1978-03-28$1.25$1.43243,200——
1978-03-27$1.23$1.42467,200——
1978-03-23$1.27$1.45315,200——
1978-03-22$1.27$1.45518,400——
1978-03-21$1.27$1.46945,600——
1978-03-20$1.28$1.472,916,800——
1978-03-17$1.27$1.45924,800——
1978-03-16$1.27$1.451,166,400——
1978-03-15$1.26$1.441,172,800——
1978-03-14$1.25$1.43657,600——
1978-03-13$1.25$1.43603,200——
1978-03-10$1.23$1.42315,200——
1978-03-09$1.23$1.42774,400——
1978-03-08$1.22$1.401,028,800——
1978-03-07$1.22$1.40320,000——
1978-03-06$1.22$1.401,368,000——
1978-03-03$1.23$1.411,809,600——
1978-03-02$1.23$1.42971,200——
1978-03-01$1.25$1.43532,800——
1978-02-28$1.23$1.41844,800——
1978-02-27$1.27$1.45380,800——
1978-02-24$1.26$1.44870,400——
1978-02-23$1.23$1.42225,600——
1978-02-22$1.24$1.42241,600——
1978-02-21$1.23$1.42257,600——
1978-02-17$1.25$1.43590,400——
1978-02-16$1.22$1.40883,200——
1978-02-15$1.23$1.412,174,400——
1978-02-14$1.23$1.42513,600——
1978-02-13$1.23$1.41363,200——
1978-02-10$1.23$1.42456,000——
1978-02-09$1.23$1.421,316,800——
1978-02-08$1.23$1.42780,800——
1978-02-07$1.20$1.382,240,000——
1978-02-06$1.21$1.39910,400——
1978-02-03$1.23$1.42321,600——
1978-02-02$1.25$1.43673,600——
1978-02-01$1.25$1.43596,800——
1978-01-31$1.24$1.421,230,400——
1978-01-30$1.23$1.42305,600——
1978-01-27$1.23$1.421,300,800——
1978-01-26$1.23$1.421,446,400——
1978-01-25$1.26$1.441,624,000——
1978-01-24$1.29$1.48340,800——
1978-01-23$1.28$1.47288,000——
1978-01-20$1.29$1.48206,400——
1978-01-19$1.29$1.48411,200——
1978-01-18$1.32$1.50508,800——
1978-01-17$1.28$1.45835,200——
1978-01-16$1.26$1.43614,400——
1978-01-13$1.26$1.43787,200——
1978-01-12$1.26$1.43734,400——
1978-01-11$1.24$1.411,232,000——
1978-01-10$1.27$1.431,737,600——
1978-01-09$1.31$1.49732,800——
1978-01-06$1.30$1.48761,600——
1978-01-05$1.32$1.50763,200——
1978-01-04$1.34$1.52686,400——
1978-01-03$1.33$1.51571,200——