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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$68.84$274.761,960,200——
2019-12-30$68.79$274.561,810,700——
2019-12-27$69.18$276.112,943,700——
2019-12-26$68.58$273.722,493,600——
2019-12-24$68.55$273.60816,700——
2019-12-23$68.72$274.282,776,000——
2019-12-20$68.85$274.806,008,000——
2019-12-19$68.34$272.764,266,400——
2019-12-18$68.27$272.485,846,100——
2019-12-17$67.84$270.774,647,600——
2019-12-16$68.87$274.883,371,200——
2019-12-13$68.69$274.165,179,600——
2019-12-12$67.23$268.333,658,400——
2019-12-11$67.46$269.253,229,300——
2019-12-10$67.93$271.133,820,600——
2019-12-09$68.60$273.803,610,200——
2019-12-06$68.24$272.363,504,700——
2019-12-05$67.82$270.694,056,500——
2019-12-04$68.08$271.723,279,000——
2019-12-03$67.30$268.613,677,000——
2019-12-02$67.57$269.693,487,800——
2019-11-29$67.82$270.691,385,100——
2019-11-27$67.68$270.132,517,600——
2019-11-26$67.79$270.573,513,800——
2019-11-25$66.98$267.333,020,200——
2019-11-22$66.71$266.262,616,300——
2019-11-21$66.75$266.423,432,900——
2019-11-20$67.21$268.253,008,600——
2019-11-19$67.16$268.053,710,400——
2019-11-18$67.13$267.934,568,200——
2019-11-15$66.37$264.905,146,800——
2019-11-14$66.64$265.982,956,200——
2019-11-13$66.88$266.933,454,600——
2019-11-12$66.64$265.983,315,900——
2019-11-11$66.54$265.582,640,400——
2019-11-08$66.63$265.943,489,400——
2019-11-07$66.87$266.894,332,100——
2019-11-06$66.52$265.504,412,600——
2019-11-05$65.96$263.265,394,100——
2019-11-04$65.41$261.076,528,500——
2019-11-01$66.81$266.666,128,500——
2019-10-31$68.60$273.804,374,200——
2019-10-30$68.58$273.722,575,700——
2019-10-29$67.92$271.093,018,800——
2019-10-28$67.35$268.814,595,500——
2019-10-25$68.41$273.043,850,300——
2019-10-24$68.34$272.764,994,800——
2019-10-23$67.54$269.574,092,600——
2019-10-22$67.06$267.653,864,500——
2019-10-21$68.30$270.892,520,300——
2019-10-18$68.03$269.824,022,600——
2019-10-17$68.08$270.013,760,600——
2019-10-16$67.85$269.104,436,000——
2019-10-15$68.40$271.284,404,000——
2019-10-14$69.41$275.292,556,400——
2019-10-11$70.51$279.652,574,100——
2019-10-10$70.77$280.682,219,600——
2019-10-09$70.63$280.131,844,200——
2019-10-08$70.68$280.332,539,200——
2019-10-07$71.62$284.052,484,400——
2019-10-04$72.07$285.842,415,100——
2019-10-03$70.87$281.082,269,700——
2019-10-02$70.52$279.693,352,600——
2019-10-01$71.73$284.493,241,800——
2019-09-30$73.51$291.553,387,800——
2019-09-27$73.26$290.563,766,200——
2019-09-26$72.72$288.422,265,200——
2019-09-25$72.24$286.512,784,500——
2019-09-24$72.49$287.504,395,800——
2019-09-23$71.50$283.583,952,000——
2019-09-20$70.95$281.404,770,000——
2019-09-19$70.95$281.403,831,300——
2019-09-18$70.75$280.603,532,800——
2019-09-17$69.86$277.073,381,800——
2019-09-16$69.43$275.374,116,900——
2019-09-13$70.71$280.444,679,600——
2019-09-12$72.29$286.712,644,200——
2019-09-11$72.85$288.932,305,700——
2019-09-10$72.12$286.044,712,900——
2019-09-09$73.19$290.285,153,000——
2019-09-06$74.70$296.272,333,300——
2019-09-05$74.29$294.643,430,900——
2019-09-04$74.87$296.942,422,900——
2019-09-03$74.31$294.721,963,800——
2019-08-30$74.15$294.092,899,700——
2019-08-29$74.20$294.291,819,700——
2019-08-28$74.00$293.492,050,600——
2019-08-27$73.44$291.272,582,100——
2019-08-26$72.77$288.611,770,300——
2019-08-23$72.23$286.473,910,900——
2019-08-22$73.04$289.691,526,600——
2019-08-21$72.61$287.982,527,100——
2019-08-20$72.54$287.702,463,700——
2019-08-19$73.08$289.842,139,500——
2019-08-16$72.28$286.672,549,000——
2019-08-15$71.37$283.063,698,800——
2019-08-14$70.52$279.693,990,000——
2019-08-13$71.69$284.332,513,600——
2019-08-12$70.73$280.522,457,900——
2019-08-09$71.52$283.662,993,200——
2019-08-08$71.71$284.412,712,900——
2019-08-07$70.44$279.374,222,100——
2019-08-06$69.85$277.034,868,600——
2019-08-05$68.80$272.875,215,500——
2019-08-02$71.20$282.393,813,500——
2019-08-01$71.26$282.634,618,400——
2019-07-31$71.74$284.535,187,400——
2019-07-30$74.74$296.435,020,600——
2019-07-29$75.57$299.724,635,900——
2019-07-26$73.69$292.264,036,200——
2019-07-25$71.93$285.284,383,400——
2019-07-24$71.28$282.713,246,900——
2019-07-23$72.28$286.673,986,700——
2019-07-22$72.35$286.952,945,000——
2019-07-19$72.70$288.342,417,400——
2019-07-18$73.88$293.022,412,700——
2019-07-17$73.75$292.502,775,100——
2019-07-16$74.50$293.773,485,400——
2019-07-15$74.00$291.802,487,700——
2019-07-12$74.38$293.302,937,500——
2019-07-11$73.89$291.372,878,200——
2019-07-10$73.49$289.792,392,300——
2019-07-09$73.11$288.293,885,600——
2019-07-08$73.38$289.352,989,300——
2019-07-05$73.14$288.413,771,900——
2019-07-03$74.00$291.802,291,600——
2019-07-02$72.74$286.832,298,100——
2019-07-01$72.08$284.233,161,800——
2019-06-28$71.67$282.615,443,800——
2019-06-27$72.14$284.462,470,800——
2019-06-26$72.35$285.292,831,100——
2019-06-25$73.91$291.443,178,100——
2019-06-24$73.97$291.683,508,100——
2019-06-21$72.95$287.666,209,400——
2019-06-20$73.60$290.222,754,500——
2019-06-19$73.53$289.953,096,500——
2019-06-18$72.89$287.422,677,100——
2019-06-17$73.41$289.472,702,200——
2019-06-14$73.35$289.242,591,900——
2019-06-13$72.75$286.872,944,600——
2019-06-12$73.05$288.053,230,000——
2019-06-11$73.33$289.163,184,700——
2019-06-10$73.03$287.973,191,000——
2019-06-07$73.99$291.763,453,800——
2019-06-06$73.11$288.293,866,500——
2019-06-05$71.92$283.602,675,200——
2019-06-04$70.82$279.263,757,600——
2019-06-03$70.69$278.753,652,200——
2019-05-31$69.62$274.533,031,300——
2019-05-30$70.85$279.381,834,400——
2019-05-29$69.97$275.913,580,200——
2019-05-28$70.11$276.463,327,700——
2019-05-24$71.20$280.762,267,800——
2019-05-23$71.75$282.932,855,100——
2019-05-22$71.53$282.063,862,500——
2019-05-21$71.53$282.062,538,200——
2019-05-20$71.70$282.733,149,900——
2019-05-17$71.97$283.792,764,200——
2019-05-16$72.50$285.883,581,300——
2019-05-15$71.34$281.314,454,400——
2019-05-14$71.15$280.562,855,400——
2019-05-13$71.56$282.182,601,300——
2019-05-10$71.50$281.942,341,200——
2019-05-09$70.85$279.382,415,200——
2019-05-08$70.99$279.933,273,900——
2019-05-07$70.51$278.044,125,500——
2019-05-06$71.69$282.692,383,300——
2019-05-03$71.95$283.722,436,700——
2019-05-02$71.82$283.202,209,900——
2019-05-01$71.29$281.113,919,100——
2019-04-30$72.79$287.034,050,200——
2019-04-29$71.38$281.473,383,900——
2019-04-26$71.30$281.155,956,000——
2019-04-25$68.69$270.863,191,200——
2019-04-24$68.86$271.533,600,900——
2019-04-23$69.01$272.123,388,000——
2019-04-22$69.60$274.453,901,700——
2019-04-18$69.35$273.463,369,000——
2019-04-17$68.68$270.822,633,600——
2019-04-16$69.04$270.553,183,400——
2019-04-15$68.71$269.252,907,500——
2019-04-12$68.77$269.493,849,700——
2019-04-11$68.09$266.822,508,900——
2019-04-10$68.11$266.902,023,100——
2019-04-09$68.11$266.902,102,100——
2019-04-08$68.02$266.551,678,100——
2019-04-05$67.92$266.161,981,000——
2019-04-04$67.55$264.712,541,700——
2019-04-03$67.82$265.763,791,300——
2019-04-02$68.37$267.923,130,000——
2019-04-01$68.30$267.654,139,300——
2019-03-29$68.54$268.594,598,700——
2019-03-28$67.37$264.002,958,900——
2019-03-27$67.01$262.592,918,900——
2019-03-26$66.92$262.242,297,300——
2019-03-25$66.26$259.652,972,600——
2019-03-22$66.00$258.632,877,600——
2019-03-21$65.83$257.972,793,800——
2019-03-20$65.11$255.143,788,900——
2019-03-19$65.75$257.654,623,600——
2019-03-18$66.29$259.772,939,900——
2019-03-15$67.20$263.336,641,100——
2019-03-14$66.25$259.613,293,700——
2019-03-13$66.52$260.673,894,700——
2019-03-12$65.74$257.612,502,900——
2019-03-11$65.85$258.042,722,600——
2019-03-08$65.35$256.092,586,500——
2019-03-07$65.34$256.054,365,700——
2019-03-06$65.61$257.102,764,200——
2019-03-05$65.72$257.543,483,900——
2019-03-04$66.03$258.753,352,200——
2019-03-01$66.00$258.632,712,500——
2019-02-28$65.87$258.124,128,700——
2019-02-27$65.87$258.123,378,300——
2019-02-26$66.49$260.552,922,500——
2019-02-25$66.52$260.672,939,700——
2019-02-22$66.90$262.164,025,000——
2019-02-21$66.70$261.383,765,600——
2019-02-20$66.51$260.633,458,600——
2019-02-19$66.72$261.454,584,000——
2019-02-15$66.48$260.515,370,600——
2019-02-14$65.45$256.482,501,500——
2019-02-13$65.94$258.403,505,500——
2019-02-12$66.02$258.714,450,400——
2019-02-11$65.79$257.814,212,800——
2019-02-08$65.69$257.423,040,100——
2019-02-07$65.05$254.913,145,300——
2019-02-06$65.33$256.013,474,600——
2019-02-05$64.74$253.694,255,300——
2019-02-04$65.19$255.463,612,600——
2019-02-01$65.05$254.915,314,500——
2019-01-31$64.68$253.466,182,900——
2019-01-30$63.95$250.606,663,900——
2019-01-29$63.69$249.584,593,100——
2019-01-28$62.74$245.865,768,200——
2019-01-25$61.84$242.338,478,900——
2019-01-24$62.20$243.746,024,300——
2019-01-23$62.35$244.334,038,100——
2019-01-22$61.74$241.945,542,200——
2019-01-18$62.63$243.785,200,400——
2019-01-17$62.00$241.333,549,400——
2019-01-16$62.13$241.833,017,600——
2019-01-15$62.22$242.182,580,300——
2019-01-14$61.61$239.813,887,100——
2019-01-11$62.10$241.722,616,900——
2019-01-10$61.82$240.633,983,100——
2019-01-09$61.30$238.606,284,000——
2019-01-08$60.55$235.685,614,400——
2019-01-07$59.88$233.084,575,200——
2019-01-04$59.52$231.687,087,600——
2019-01-03$58.97$229.534,156,100——
2019-01-02$59.25$230.624,559,400——