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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$85.51$349.411,893,100——
2020-12-30$84.73$346.222,158,000——
2020-12-29$85.03$347.442,390,900——
2020-12-28$85.41$349.001,225,800——
2020-12-24$85.04$347.49733,200——
2020-12-23$84.43$344.992,690,400——
2020-12-22$84.40$344.872,341,500——
2020-12-21$85.31$348.592,757,900——
2020-12-18$85.93$351.126,089,800——
2020-12-17$85.66$350.023,086,500——
2020-12-16$85.04$347.492,862,000——
2020-12-15$84.75$346.302,555,800——
2020-12-14$84.19$344.012,684,400——
2020-12-11$84.68$346.012,610,200——
2020-12-10$84.59$345.652,856,500——
2020-12-09$84.75$346.302,582,900——
2020-12-08$85.17$348.022,664,500——
2020-12-07$85.39$348.922,966,800——
2020-12-04$85.03$347.443,142,600——
2020-12-03$85.19$348.103,842,100——
2020-12-02$85.74$350.352,740,100——
2020-12-01$86.26$352.473,372,300——
2020-11-30$85.64$349.944,355,900——
2020-11-27$84.90$346.912,188,300——
2020-11-25$84.75$346.303,135,700——
2020-11-24$84.71$346.144,223,200——
2020-11-23$84.54$345.443,046,000——
2020-11-20$85.16$347.983,719,000——
2020-11-19$85.38$348.874,400,800——
2020-11-18$84.61$345.734,168,500——
2020-11-17$85.35$348.753,406,800——
2020-11-16$85.93$351.123,701,500——
2020-11-13$85.36$348.793,742,400——
2020-11-12$84.73$346.223,705,200——
2020-11-11$84.93$347.043,896,900——
2020-11-10$83.35$340.584,494,500——
2020-11-09$81.78$334.166,633,800——
2020-11-06$83.03$339.273,481,300——
2020-11-05$83.01$339.193,914,000——
2020-11-04$83.86$342.665,653,400——
2020-11-03$83.11$339.605,327,800——
2020-11-02$80.16$327.544,217,700——
2020-10-30$78.89$322.367,362,900——
2020-10-29$76.67$313.283,939,600——
2020-10-28$76.86$314.064,767,300——
2020-10-27$78.85$322.192,828,600——
2020-10-26$78.69$321.543,886,700——
2020-10-23$79.34$324.192,259,400——
2020-10-22$79.29$323.992,516,400——
2020-10-21$80.20$325.913,591,700——
2020-10-20$79.83$324.412,960,900——
2020-10-19$79.21$321.892,854,800——
2020-10-16$80.31$326.362,963,600——
2020-10-15$79.71$323.923,375,800——
2020-10-14$79.86$324.532,200,100——
2020-10-13$80.26$326.153,042,800——
2020-10-12$80.63$327.662,691,100——
2020-10-09$79.77$324.162,870,600——
2020-10-08$78.74$319.982,144,500——
2020-10-07$78.13$317.501,928,300——
2020-10-06$77.54$315.102,640,900——
2020-10-05$78.42$318.682,768,600——
2020-10-02$77.40$314.533,540,200——
2020-10-01$77.06$313.154,048,600——
2020-09-30$77.15$313.523,962,100——
2020-09-29$76.22$309.742,076,000——
2020-09-28$76.61$311.322,586,300——
2020-09-25$75.95$308.642,803,300——
2020-09-24$75.76$307.872,385,200——
2020-09-23$75.14$305.352,962,100——
2020-09-22$76.07$309.132,852,500——
2020-09-21$75.19$305.553,004,500——
2020-09-18$75.83$308.154,563,600——
2020-09-17$76.71$311.732,525,300——
2020-09-16$76.91$312.542,498,900——
2020-09-15$76.94$312.662,093,300——
2020-09-14$77.15$313.522,529,300——
2020-09-11$76.75$311.892,736,900——
2020-09-10$76.41$310.514,165,800——
2020-09-09$77.57$315.223,128,600——
2020-09-08$75.64$307.384,816,200——
2020-09-04$77.21$313.763,643,800——
2020-09-03$77.67$315.634,486,600——
2020-09-02$79.47$322.943,405,200——
2020-09-01$78.09$317.342,968,800——
2020-08-31$79.26$322.093,272,700——
2020-08-28$79.37$322.543,039,800——
2020-08-27$79.06$321.282,208,900——
2020-08-26$78.65$319.613,476,800——
2020-08-25$78.59$319.372,374,100——
2020-08-24$79.13$321.562,796,800——
2020-08-21$78.69$319.773,405,200——
2020-08-20$78.25$317.992,009,200——
2020-08-19$77.95$316.772,470,600——
2020-08-18$77.65$315.554,286,200——
2020-08-17$77.21$313.762,762,300——
2020-08-14$77.05$313.112,538,400——
2020-08-13$76.98$312.832,964,900——
2020-08-12$77.24$313.883,844,300——
2020-08-11$75.96$308.683,398,400——
2020-08-10$76.65$311.483,407,300——
2020-08-07$76.24$309.822,968,000——
2020-08-06$75.86$308.273,156,100——
2020-08-05$76.18$309.572,730,200——
2020-08-04$76.77$311.973,410,900——
2020-08-03$76.57$311.163,127,500——
2020-07-31$77.20$313.724,346,700——
2020-07-30$76.87$312.384,858,400——
2020-07-29$76.20$309.663,186,700——
2020-07-28$75.71$307.664,035,900——
2020-07-27$74.65$303.363,182,800——
2020-07-24$74.32$302.022,630,700——
2020-07-23$74.23$301.653,868,000——
2020-07-22$74.14$301.284,239,400——
2020-07-21$74.04$300.882,920,200——
2020-07-20$74.20$301.532,134,600——
2020-07-17$75.20$305.592,871,800——
2020-07-16$74.98$302.912,557,800——
2020-07-15$74.69$301.743,270,900——
2020-07-14$74.85$302.383,181,600——
2020-07-13$73.46$296.773,142,900——
2020-07-10$73.68$297.664,418,600——
2020-07-09$73.32$296.202,916,700——
2020-07-08$74.49$300.933,166,900——
2020-07-07$73.97$298.834,043,800——
2020-07-06$73.45$296.734,026,300——
2020-07-02$73.28$296.042,658,600——
2020-07-01$73.03$295.033,286,300——
2020-06-30$73.26$295.963,556,100——
2020-06-29$72.43$292.613,176,600——
2020-06-26$71.52$288.935,402,400——
2020-06-25$72.64$293.463,379,900——
2020-06-24$72.03$290.993,243,000——
2020-06-23$72.92$294.593,489,000——
2020-06-22$73.10$295.312,220,400——
2020-06-19$73.36$296.375,842,700——
2020-06-18$73.61$297.382,975,800——
2020-06-17$73.81$298.182,410,500——
2020-06-16$73.53$297.053,034,200——
2020-06-15$72.89$294.473,350,500——
2020-06-12$72.79$294.064,357,600——
2020-06-11$73.10$295.315,547,300——
2020-06-10$74.36$300.405,726,600——
2020-06-09$73.28$296.044,608,100——
2020-06-08$73.51$296.975,033,300——
2020-06-05$72.40$292.495,976,200——
2020-06-04$70.75$285.824,985,800——
2020-06-03$71.65$289.464,535,700——
2020-06-02$72.44$292.653,751,300——
2020-06-01$72.73$293.822,640,600——
2020-05-29$72.33$292.204,317,000——
2020-05-28$72.09$291.234,685,600——
2020-05-27$70.59$285.173,811,400——
2020-05-26$69.43$280.496,475,600——
2020-05-22$70.75$285.823,427,400——
2020-05-21$70.26$283.845,171,900——
2020-05-20$70.47$284.693,406,100——
2020-05-19$69.25$279.765,304,100——
2020-05-18$70.22$283.685,017,700——
2020-05-15$68.95$278.557,939,700——
2020-05-14$67.06$270.914,999,800——
2020-05-13$68.30$275.923,864,200——
2020-05-12$68.73$277.663,961,400——
2020-05-11$69.38$280.292,797,200——
2020-05-08$69.37$280.253,938,600——
2020-05-07$68.80$277.943,985,800——
2020-05-06$67.84$274.064,551,400——
2020-05-05$69.52$280.852,458,000——
2020-05-04$69.48$280.695,031,500——
2020-05-01$68.53$276.854,497,000——
2020-04-30$70.27$283.887,128,300——
2020-04-29$70.16$283.444,675,700——
2020-04-28$71.11$287.282,995,700——
2020-04-27$71.03$286.952,926,700——
2020-04-24$71.40$288.453,549,700——
2020-04-23$71.23$287.764,041,800——
2020-04-22$71.21$287.683,498,100——
2020-04-21$70.61$285.263,142,800——
2020-04-20$72.16$291.523,187,400——
2020-04-17$73.42$296.613,762,400——
2020-04-16$72.84$292.493,561,800——
2020-04-15$72.65$291.723,390,500——
2020-04-14$73.11$293.574,940,600——
2020-04-13$69.49$279.033,335,000——
2020-04-09$69.91$280.723,582,500——
2020-04-08$70.22$281.974,265,600——
2020-04-07$69.04$277.235,964,900——
2020-04-06$70.50$283.095,172,800——
2020-04-03$67.62$271.534,720,800——
2020-04-02$68.17$273.735,676,700——
2020-04-01$65.55$263.214,247,700——
2020-03-31$66.36$266.475,784,400——
2020-03-30$66.58$267.354,950,500——
2020-03-27$65.26$262.056,366,500——
2020-03-26$63.82$256.279,053,300——
2020-03-25$59.89$240.4910,375,500——
2020-03-24$61.18$245.679,887,200——
2020-03-23$60.47$242.828,306,800——
2020-03-20$62.08$249.289,168,300——
2020-03-19$66.65$267.638,926,800——
2020-03-18$67.69$271.819,189,300——
2020-03-17$70.20$281.899,389,100——
2020-03-16$62.34$250.328,849,300——
2020-03-13$69.10$277.4711,952,900——
2020-03-12$63.89$256.559,772,200——
2020-03-11$68.90$276.676,860,400——
2020-03-10$71.81$288.357,521,500——
2020-03-09$69.99$281.047,399,300——
2020-03-06$72.51$291.166,339,600——
2020-03-05$72.34$290.485,877,500——
2020-03-04$75.37$302.657,174,700——
2020-03-03$71.78$288.237,487,800——
2020-03-02$72.44$290.887,940,800——
2020-02-28$67.57$271.3311,130,900——
2020-02-27$70.15$281.696,181,100——
2020-02-26$72.92$292.814,188,700——
2020-02-25$73.80$296.345,739,500——
2020-02-24$74.42$298.835,584,400——
2020-02-21$76.27$306.265,341,500——
2020-02-20$75.16$301.803,350,900——
2020-02-19$75.54$303.332,686,700——
2020-02-18$76.07$305.464,370,500——
2020-02-14$76.69$307.952,820,400——
2020-02-13$76.37$306.662,907,800——
2020-02-12$75.95$304.973,735,400——
2020-02-11$76.11$305.623,992,600——
2020-02-10$77.35$310.604,418,400——
2020-02-07$76.03$305.303,222,700——
2020-02-06$76.31$306.424,663,900——
2020-02-05$75.73$304.094,282,900——
2020-02-04$75.40$302.774,671,800——
2020-02-03$74.93$300.887,725,400——
2020-01-31$73.78$296.2613,592,300——
2020-01-30$69.47$278.953,539,300——
2020-01-29$68.83$276.383,233,400——
2020-01-28$69.71$279.922,770,600——
2020-01-27$70.10$281.483,688,100——
2020-01-24$70.30$282.292,938,300——
2020-01-23$70.61$283.532,581,600——
2020-01-22$70.53$283.212,890,800——
2020-01-21$71.29$284.546,470,400——
2020-01-17$71.18$284.104,019,700——
2020-01-16$70.75$282.382,720,300——
2020-01-15$70.80$282.583,606,200——
2020-01-14$70.29$280.544,711,900——
2020-01-13$70.14$279.954,641,300——
2020-01-10$70.15$279.993,724,000——
2020-01-09$69.86$278.833,996,100——
2020-01-08$69.27$276.474,676,100——
2020-01-07$67.55$269.614,500,000——
2020-01-06$68.49$273.364,607,500——
2020-01-03$68.02$271.483,473,800——
2020-01-02$68.12$271.883,441,800——