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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$46.20$153.382,985,400——
2011-12-29$46.61$154.763,420,400——
2011-12-28$46.37$153.942,821,000——
2011-12-27$46.67$154.952,254,200——
2011-12-23$46.54$154.542,386,400——
2011-12-22$46.21$153.413,233,200——
2011-12-21$46.49$154.345,460,400——
2011-12-20$45.78$151.983,367,000——
2011-12-19$44.96$149.263,302,800——
2011-12-16$44.95$149.236,571,400——
2011-12-15$45.29$150.373,940,800——
2011-12-14$44.65$148.253,762,200——
2011-12-13$44.85$148.904,277,800——
2011-12-12$45.11$149.763,299,600——
2011-12-09$45.23$150.172,969,400——
2011-12-08$45.28$150.323,609,000——
2011-12-07$45.60$151.403,932,000——
2011-12-06$45.27$150.313,442,200——
2011-12-05$45.21$150.113,482,600——
2011-12-02$45.10$149.733,954,600——
2011-12-01$45.06$149.595,925,600——
2011-11-30$45.75$151.906,007,400——
2011-11-29$44.85$148.914,760,600——
2011-11-28$44.14$146.553,898,600——
2011-11-25$43.37$143.981,153,200——
2011-11-23$43.24$143.574,408,600——
2011-11-22$44.10$146.424,613,200——
2011-11-21$43.72$145.164,075,200——
2011-11-18$44.31$147.103,874,000——
2011-11-17$44.02$146.164,001,200——
2011-11-16$44.32$147.154,620,800——
2011-11-15$44.40$147.404,131,400——
2011-11-14$44.33$147.172,543,800——
2011-11-11$44.58$148.032,960,800——
2011-11-10$44.07$146.323,877,600——
2011-11-09$43.72$145.185,402,800——
2011-11-08$44.72$148.485,662,200——
2011-11-07$44.22$146.844,856,800——
2011-11-04$44.03$146.195,767,400——
2011-11-03$44.26$146.956,782,200——
2011-11-02$43.97$145.994,431,200——
2011-11-01$44.04$146.247,302,600——
2011-10-31$45.19$150.025,125,200——
2011-10-28$45.61$151.444,726,800——
2011-10-27$45.67$151.6210,546,400——
2011-10-26$45.27$150.317,540,800——
2011-10-25$44.99$149.386,079,600——
2011-10-24$45.62$151.477,195,200——
2011-10-21$46.96$155.926,095,600——
2011-10-20$45.81$151.143,796,400——
2011-10-19$46.09$152.063,479,600——
2011-10-18$46.17$152.324,034,200——
2011-10-17$45.47$150.013,115,600——
2011-10-14$46.17$152.322,951,400——
2011-10-13$45.56$150.303,413,400——
2011-10-12$45.61$150.483,683,000——
2011-10-11$45.17$149.044,008,000——
2011-10-10$45.87$151.333,497,000——
2011-10-07$45.21$149.143,892,200——
2011-10-06$45.10$148.785,129,000——
2011-10-05$44.75$147.646,267,800——
2011-10-04$44.21$145.866,600,000——
2011-10-03$44.15$145.665,884,400——
2011-09-30$44.34$146.295,520,800——
2011-09-29$44.77$147.715,136,800——
2011-09-28$44.37$146.377,382,200——
2011-09-27$45.54$150.235,937,400——
2011-09-26$45.45$149.936,402,400——
2011-09-23$44.46$146.686,220,600——
2011-09-22$43.71$144.1912,041,200——
2011-09-21$44.99$148.458,199,000——
2011-09-20$46.98$155.004,885,400——
2011-09-19$46.66$153.945,026,000——
2011-09-16$46.82$154.478,423,800——
2011-09-15$46.15$152.245,005,400——
2011-09-14$45.70$150.768,185,000——
2011-09-13$44.73$147.575,570,200——
2011-09-12$43.86$144.707,486,400——
2011-09-09$44.48$146.755,230,600——
2011-09-08$45.23$149.227,282,000——
2011-09-07$45.90$151.456,716,600——
2011-09-06$44.49$146.806,368,800——
2011-09-02$44.26$146.024,411,400——
2011-09-01$44.95$148.304,504,600——
2011-08-31$44.99$148.416,008,400——
2011-08-30$45.32$149.524,772,000——
2011-08-29$44.88$148.084,597,800——
2011-08-26$43.92$144.904,417,400——
2011-08-25$43.42$143.275,548,800——
2011-08-24$43.65$144.016,631,600——
2011-08-23$43.51$143.534,991,400——
2011-08-22$42.60$140.554,744,600——
2011-08-19$42.49$140.208,272,200——
2011-08-18$42.52$140.287,562,200——
2011-08-17$43.15$142.383,630,000——
2011-08-16$43.11$142.234,065,200——
2011-08-15$43.13$142.295,299,200——
2011-08-12$42.67$140.785,925,000——
2011-08-11$42.08$138.8511,204,600——
2011-08-10$40.09$132.2610,443,600——
2011-08-09$41.65$137.4114,092,800——
2011-08-08$41.40$136.5912,356,800——
2011-08-05$42.08$138.819,120,800——
2011-08-04$41.29$136.229,213,200——
2011-08-03$42.16$139.096,139,000——
2011-08-02$42.39$139.857,853,600——
2011-08-01$42.01$138.604,906,200——
2011-07-29$42.19$139.194,304,800——
2011-07-28$42.44$140.025,712,800——
2011-07-27$42.74$141.025,197,000——
2011-07-26$43.45$143.332,804,200——
2011-07-25$43.39$143.153,677,600——
2011-07-22$43.81$144.543,446,000——
2011-07-21$44.50$145.863,847,000——
2011-07-20$44.28$145.142,769,600——
2011-07-19$44.26$145.073,779,800——
2011-07-18$43.99$144.204,148,000——
2011-07-15$44.51$145.878,058,600——
2011-07-14$43.54$142.715,098,200——
2011-07-13$43.95$144.052,664,200——
2011-07-12$43.97$144.144,624,800——
2011-07-11$44.15$144.714,276,000——
2011-07-08$44.21$144.913,548,800——
2011-07-07$44.39$145.503,319,000——
2011-07-06$44.21$144.914,055,400——
2011-07-05$43.99$144.194,290,600——
2011-07-01$44.24$144.994,042,400——
2011-06-30$43.71$143.253,861,600——
2011-06-29$43.37$142.154,652,800——
2011-06-28$42.91$140.653,188,600——
2011-06-27$42.71$139.974,582,600——
2011-06-24$42.73$140.066,827,800——
2011-06-23$43.11$141.298,119,000——
2011-06-22$43.76$143.455,510,600——
2011-06-21$44.46$145.736,509,800——
2011-06-20$44.56$146.047,005,000——
2011-06-17$43.94$144.028,481,600——
2011-06-16$43.29$141.885,717,000——
2011-06-15$42.88$140.555,845,800——
2011-06-14$43.30$141.926,611,400——
2011-06-13$42.67$139.866,105,200——
2011-06-10$42.35$138.816,594,200——
2011-06-09$42.55$139.474,473,600——
2011-06-08$42.11$138.014,298,400——
2011-06-07$41.95$137.484,422,600——
2011-06-06$42.22$138.374,025,800——
2011-06-03$42.06$137.845,099,200——
2011-06-02$42.74$140.095,045,600——
2011-06-01$43.46$142.435,999,800——
2011-05-31$43.76$143.456,172,200——
2011-05-27$42.86$140.482,344,600——
2011-05-26$42.66$139.833,827,600——
2011-05-25$42.54$139.434,389,200——
2011-05-24$42.80$140.293,033,200——
2011-05-23$43.04$141.064,220,800——
2011-05-20$43.28$141.843,543,400——
2011-05-19$43.45$142.423,589,800——
2011-05-18$43.11$141.294,759,000——
2011-05-17$43.13$141.384,063,400——
2011-05-16$42.97$140.864,838,400——
2011-05-13$43.28$141.845,354,600——
2011-05-12$43.61$142.927,400,000——
2011-05-11$42.54$139.424,254,400——
2011-05-10$42.73$140.063,917,200——
2011-05-09$42.49$139.273,274,600——
2011-05-06$42.44$139.114,097,200——
2011-05-05$42.45$139.145,351,800——
2011-05-04$42.83$140.379,848,200——
2011-05-03$42.35$138.815,027,600——
2011-05-02$42.28$138.565,176,200——
2011-04-29$42.17$138.249,857,400——
2011-04-28$41.49$135.989,176,000——
2011-04-27$40.53$132.854,868,400——
2011-04-26$40.28$132.016,781,600——
2011-04-25$39.95$130.944,346,800——
2011-04-21$40.33$132.174,190,200——
2011-04-20$40.63$132.245,601,800——
2011-04-19$40.71$132.485,560,200——
2011-04-18$40.67$132.374,185,000——
2011-04-15$40.90$133.126,609,200——
2011-04-14$40.92$133.176,710,000——
2011-04-13$40.81$132.795,330,800——
2011-04-12$41.27$134.319,322,800——
2011-04-11$40.81$132.794,217,200——
2011-04-08$40.64$132.263,974,000——
2011-04-07$40.78$132.714,862,400——
2011-04-06$40.76$132.665,786,800——
2011-04-05$40.42$131.543,474,000——
2011-04-04$40.51$131.832,608,800——
2011-04-01$40.26$131.024,520,800——
2011-03-31$40.38$131.414,148,600——
2011-03-30$40.61$132.144,420,000——
2011-03-29$40.21$130.864,509,800——
2011-03-28$40.24$130.976,445,600——
2011-03-25$40.08$130.424,327,000——
2011-03-24$40.15$130.667,165,400——
2011-03-23$39.15$127.395,456,200——
2011-03-22$39.22$127.624,960,600——
2011-03-21$39.21$127.596,728,800——
2011-03-18$38.47$125.218,786,400——
2011-03-17$38.35$124.806,285,000——
2011-03-16$38.33$124.747,681,000——
2011-03-15$38.63$125.736,373,600——
2011-03-14$39.13$127.365,188,400——
2011-03-11$39.59$128.843,771,200——
2011-03-10$39.49$128.515,688,800——
2011-03-09$39.50$128.553,783,600——
2011-03-08$39.10$127.235,980,200——
2011-03-07$38.77$126.175,569,400——
2011-03-04$38.75$126.106,091,800——
2011-03-03$39.04$127.035,616,600——
2011-03-02$38.65$125.785,767,000——
2011-03-01$38.82$126.335,588,600——
2011-02-28$39.26$127.763,830,600——
2011-02-25$39.06$127.112,969,000——
2011-02-24$38.83$126.365,621,800——
2011-02-23$39.19$127.524,921,400——
2011-02-22$39.30$127.895,638,000——
2011-02-18$39.21$127.605,642,400——
2011-02-17$39.20$127.574,111,000——
2011-02-16$39.27$127.804,828,400——
2011-02-15$39.12$127.315,812,800——
2011-02-14$39.51$128.569,117,400——
2011-02-11$39.46$128.427,893,000——
2011-02-10$38.87$126.489,367,200——
2011-02-09$39.16$127.445,434,200——
2011-02-08$39.28$127.8311,213,600——
2011-02-07$38.14$124.129,052,800——
2011-02-04$38.12$124.056,769,800——
2011-02-03$37.97$123.557,590,800——
2011-02-02$38.03$123.7515,127,600——
2011-02-01$38.36$124.8212,784,400——
2011-01-31$38.38$124.926,763,600——
2011-01-28$38.49$125.276,718,800——
2011-01-27$38.70$125.9315,442,400——
2011-01-26$40.00$130.174,402,600——
2011-01-25$40.06$130.375,345,200——
2011-01-24$39.92$129.915,271,200——
2011-01-21$39.50$128.556,760,800——
2011-01-20$39.49$127.675,106,400——
2011-01-19$39.50$127.685,880,400——
2011-01-18$39.20$126.715,760,800——
2011-01-14$39.15$126.574,035,800——
2011-01-13$39.15$126.574,260,200——
2011-01-12$39.21$126.735,763,200——
2011-01-11$39.11$126.413,457,600——
2011-01-10$38.95$125.896,887,600——
2011-01-07$39.17$126.606,400,600——
2011-01-06$39.36$127.218,646,800——
2011-01-05$39.59$127.977,206,600——
2011-01-04$39.84$128.785,136,000——
2011-01-03$39.90$128.966,693,400——