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 — 1985

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1985-12-31$2.05$3.773,553,600——
1985-12-30$1.99$3.671,816,000——
1985-12-27$1.99$3.671,300,800——
1985-12-26$1.98$3.641,963,200——
1985-12-24$2.00$3.68915,200——
1985-12-23$1.99$3.673,654,400——
1985-12-20$2.04$3.763,097,600——
1985-12-19$2.05$3.782,153,600——
1985-12-18$2.04$3.764,444,800——
1985-12-17$2.02$3.714,508,800——
1985-12-16$2.05$3.7810,361,600——
1985-12-13$2.02$3.716,424,000——
1985-12-12$1.99$3.6717,440,000——
1985-12-11$1.87$3.445,603,200——
1985-12-10$1.87$3.445,092,800——
1985-12-09$1.87$3.444,409,600——
1985-12-06$1.84$3.386,116,800——
1985-12-05$1.88$3.452,974,400——
1985-12-04$1.90$3.504,563,200——
1985-12-03$1.88$3.472,992,000——
1985-12-02$1.87$3.442,366,400——
1985-11-29$1.86$3.423,899,200——
1985-11-27$1.88$3.474,297,600——
1985-11-26$1.88$3.472,027,200——
1985-11-25$1.91$3.512,196,800——
1985-11-22$1.92$3.545,016,000——
1985-11-21$1.91$3.532,200,000——
1985-11-20$1.91$3.513,992,000——
1985-11-19$1.89$3.482,153,600——
1985-11-18$1.90$3.503,352,000——
1985-11-15$1.89$3.487,502,400——
1985-11-14$1.92$3.546,619,200——
1985-11-13$1.88$3.4524,416,000——
1985-11-12$1.89$3.484,707,200——
1985-11-11$1.91$3.511,872,000——
1985-11-08$1.94$3.574,592,000——
1985-11-07$1.91$3.537,080,000——
1985-11-06$1.90$3.506,617,600——
1985-11-05$1.88$3.453,716,800——
1985-11-04$1.86$3.421,992,000——
1985-11-01$1.88$3.474,720,000——
1985-10-31$1.88$3.476,404,800——
1985-10-30$1.85$3.413,209,600——
1985-10-29$1.82$3.353,139,200——
1985-10-28$1.84$3.384,251,200——
1985-10-25$1.86$3.422,430,400——
1985-10-24$1.87$3.445,580,800——
1985-10-23$1.86$3.423,652,800——
1985-10-22$1.84$3.389,164,800——
1985-10-21$1.88$3.4513,686,400——
1985-10-18$1.91$3.498,200,000——
1985-10-17$1.98$3.6115,582,400——
1985-10-16$2.02$3.6732,640,000——
1985-10-15$1.93$3.5130,368,000——
1985-10-14$1.73$3.145,396,800——
1985-10-11$1.69$3.076,195,200——
1985-10-10$1.68$3.063,030,400——
1985-10-09$1.67$3.053,419,200——
1985-10-08$1.67$3.051,262,400——
1985-10-07$1.67$3.051,948,800——
1985-10-04$1.69$3.072,227,200——
1985-10-03$1.70$3.103,624,000——
1985-10-02$1.69$3.076,179,200——
1985-10-01$1.66$3.0310,363,200——
1985-09-30$1.67$3.051,672,000——
1985-09-26$1.69$3.073,945,600——
1985-09-25$1.63$2.971,270,400——
1985-09-24$1.65$3.002,137,600——
1985-09-23$1.67$3.053,502,400——
1985-09-20$1.63$2.962,134,400——
1985-09-19$1.63$2.962,104,000——
1985-09-18$1.61$2.931,208,000——
1985-09-17$1.63$2.961,756,800——
1985-09-16$1.63$2.971,795,200——
1985-09-13$1.63$2.973,592,000——
1985-09-12$1.63$2.974,707,200——
1985-09-11$1.62$2.952,441,600——
1985-09-10$1.63$2.963,737,600——
1985-09-09$1.63$2.961,556,800——
1985-09-06$1.63$2.962,852,800——
1985-09-05$1.63$2.97835,200——
1985-09-04$1.63$2.971,260,800——
1985-09-03$1.63$2.961,113,600——
1985-08-30$1.64$2.991,049,600——
1985-08-29$1.65$3.00963,200——
1985-08-28$1.66$3.023,827,200——
1985-08-27$1.66$3.03568,000——
1985-08-26$1.66$3.03796,800——
1985-08-23$1.66$3.03302,400——
1985-08-22$1.67$3.051,116,800——
1985-08-21$1.67$3.051,003,200——
1985-08-20$1.64$2.99963,200——
1985-08-19$1.63$2.97979,200——
1985-08-16$1.66$3.032,769,600——
1985-08-15$1.68$3.066,867,200——
1985-08-14$1.70$3.1030,704,000——
1985-08-13$1.71$3.129,246,400——
1985-08-12$1.70$3.106,924,800——
1985-08-09$1.70$3.103,600,000——
1985-08-08$1.70$3.099,396,800——
1985-08-07$1.70$3.109,121,600——
1985-08-06$1.73$3.143,732,800——
1985-08-05$1.74$3.1710,756,800——
1985-08-02$1.75$3.1911,062,400——
1985-08-01$1.76$3.208,409,600——
1985-07-31$1.74$3.1722,928,000——
1985-07-30$1.79$3.268,067,200——
1985-07-29$1.72$3.135,315,200——
1985-07-26$1.66$3.031,294,400——
1985-07-25$1.66$3.021,707,200——
1985-07-24$1.65$3.002,995,200——
1985-07-23$1.67$3.052,971,200——
1985-07-22$1.68$3.062,340,800——
1985-07-19$1.68$3.069,081,600——
1985-07-18$1.71$3.081,777,600——
1985-07-17$1.73$3.118,558,400——
1985-07-16$1.73$3.122,880,000——
1985-07-15$1.72$3.098,582,400——
1985-07-12$1.71$3.083,750,400——
1985-07-11$1.69$3.044,353,600——
1985-07-10$1.67$3.014,720,000——
1985-07-09$1.65$2.972,734,400——
1985-07-08$1.63$2.941,422,400——
1985-07-05$1.66$2.982,131,200——
1985-07-03$1.65$2.972,278,400——
1985-07-02$1.65$2.974,059,200——
1985-07-01$1.65$2.971,436,800——
1985-06-28$1.66$3.004,577,600——
1985-06-27$1.67$3.012,672,000——
1985-06-26$1.66$2.982,849,600——
1985-06-25$1.65$2.973,460,800——
1985-06-24$1.65$2.972,988,800——
1985-06-21$1.66$2.9811,750,400——
1985-06-20$1.66$3.002,153,600——
1985-06-19$1.67$3.014,636,800——
1985-06-18$1.69$3.045,528,000——
1985-06-17$1.66$2.981,107,200——
1985-06-14$1.66$3.003,732,800——
1985-06-13$1.68$3.028,473,600——
1985-06-12$1.67$3.0113,318,400——
1985-06-11$1.61$2.901,396,800——
1985-06-10$1.61$2.901,590,400——
1985-06-07$1.60$2.882,337,600——
1985-06-06$1.63$2.932,609,600——
1985-06-05$1.62$2.914,705,600——
1985-06-04$1.63$2.936,224,000——
1985-06-03$1.58$2.843,984,000——
1985-05-31$1.59$2.853,292,800——
1985-05-30$1.58$2.844,614,400——
1985-05-29$1.54$2.771,280,000——
1985-05-28$1.52$2.741,921,600——
1985-05-24$1.52$2.741,518,400——
1985-05-23$1.51$2.712,873,600——
1985-05-22$1.52$2.745,364,800——
1985-05-21$1.55$2.782,667,200——
1985-05-20$1.55$2.787,040,000——
1985-05-17$1.56$2.813,990,400——
1985-05-16$1.56$2.814,105,600——
1985-05-15$1.58$2.847,089,600——
1985-05-14$1.54$2.771,955,200——
1985-05-13$1.54$2.771,587,200——
1985-05-10$1.54$2.773,294,400——
1985-05-09$1.55$2.805,324,800——
1985-05-08$1.53$2.763,574,400——
1985-05-07$1.55$2.781,617,600——
1985-05-06$1.55$2.783,075,200——
1985-05-03$1.54$2.771,796,800——
1985-05-02$1.55$2.801,667,200——
1985-05-01$1.56$2.812,468,800——
1985-04-30$1.57$2.833,945,600——
1985-04-29$1.58$2.841,744,000——
1985-04-26$1.61$2.903,657,600——
1985-04-25$1.59$2.853,659,200——
1985-04-24$1.59$2.854,382,400——
1985-04-23$1.60$2.885,659,200——
1985-04-22$1.59$2.873,609,600——
1985-04-19$1.57$2.837,532,800——
1985-04-18$1.56$2.783,184,000——
1985-04-17$1.56$2.781,756,800——
1985-04-16$1.55$2.75956,800——
1985-04-15$1.55$2.761,916,800——
1985-04-12$1.56$2.784,164,800——
1985-04-11$1.56$2.789,686,400——
1985-04-10$1.50$2.673,382,400——
1985-04-09$1.48$2.641,040,000——
1985-04-08$1.48$2.641,089,600——
1985-04-04$1.51$2.681,827,200——
1985-04-03$1.49$2.652,288,000——
1985-04-02$1.50$2.671,723,200——
1985-04-01$1.53$2.721,673,600——
1985-03-29$1.55$2.762,436,800——
1985-03-28$1.55$2.754,126,400——
1985-03-27$1.53$2.721,260,800——
1985-03-26$1.53$2.722,848,000——
1985-03-25$1.52$2.691,558,400——
1985-03-22$1.52$2.693,059,200——
1985-03-21$1.55$2.764,046,400——
1985-03-20$1.53$2.723,896,000——
1985-03-19$1.50$2.676,113,600——
1985-03-18$1.46$2.603,780,800——
1985-03-15$1.48$2.623,040,000——
1985-03-14$1.47$2.6110,340,800——
1985-03-13$1.44$2.552,596,800——
1985-03-12$1.47$2.611,446,400——
1985-03-11$1.47$2.611,984,000——
1985-03-08$1.45$2.583,438,400——
1985-03-07$1.48$2.642,822,400——
1985-03-06$1.50$2.677,193,600——
1985-03-05$1.48$2.644,934,400——
1985-03-04$1.45$2.583,566,400——
1985-03-01$1.47$2.612,654,400——
1985-02-28$1.48$2.645,592,000——
1985-02-27$1.49$2.659,641,600——
1985-02-26$1.48$2.623,971,200——
1985-02-25$1.47$2.614,523,200——
1985-02-22$1.45$2.5810,153,600——
1985-02-21$1.45$2.586,334,400——
1985-02-20$1.48$2.6410,321,600——
1985-02-19$1.49$2.658,164,800——
1985-02-15$1.55$2.7510,312,000——
1985-02-14$1.56$2.785,851,200——
1985-02-13$1.56$2.785,036,800——
1985-02-12$1.55$2.751,395,200——
1985-02-11$1.55$2.753,928,000——
1985-02-08$1.56$2.782,100,800——
1985-02-07$1.56$2.784,312,000——
1985-02-06$1.55$2.752,369,600——
1985-02-05$1.55$2.765,251,200——
1985-02-04$1.53$2.722,216,000——
1985-02-01$1.53$2.722,977,600——
1985-01-31$1.54$2.734,361,600——
1985-01-30$1.56$2.7812,017,600——
1985-01-29$1.59$2.823,905,600——
1985-01-28$1.57$2.791,940,800——
1985-01-25$1.59$2.832,171,200——
1985-01-24$1.60$2.852,832,000——
1985-01-23$1.63$2.9012,992,000——
1985-01-22$1.57$2.7912,169,600——
1985-01-21$1.53$2.722,001,600——
1985-01-18$1.52$2.711,702,400——
1985-01-17$1.53$2.692,600,000——
1985-01-16$1.53$2.692,080,000——
1985-01-15$1.54$2.702,886,400——
1985-01-14$1.55$2.733,956,800——
1985-01-11$1.54$2.701,993,600——
1985-01-10$1.56$2.744,052,800——
1985-01-09$1.51$2.641,406,400——
1985-01-08$1.52$2.661,286,400——
1985-01-07$1.52$2.671,368,000——
1985-01-04$1.51$2.641,091,200——
1985-01-03$1.51$2.641,166,400——
1985-01-02$1.53$2.691,364,800——