FRA, CPA End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, CPA: Colgate-Palmolive Company

28 Aug 2025

LAST: 71.33	CHANGE: 1.27	OPEN: 72.36	HIGH: 72.58	ASK: 0.00	VOLUME: 126
LAST: 71.33	CHG(%): 1.75	PREV: 72.60	LOW: 71.33	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	72.36	72.58	71.33	71.33	126
27 Aug 25	72.26	72.60	72.26	72.60	80
26 Aug 25	72.29	72.60	72.29	72.60	210
25 Aug 25	73.53	73.80	72.52	72.52	958
22 Aug 25	74.30	74.79	74.30	74.79	300
21 Aug 25	73.94	73.96	73.67	73.96	75
20 Aug 25	73.61	74.64	73.50	73.64	90
19 Aug 25	72.15	72.51	72.15	72.51	0
18 Aug 25	72.68	73.06	72.65	72.65	395
15 Aug 25	72.40	72.70	72.40	72.70	335

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	7.61
EPS Ratio:	15.37
PtB:	1.89
Shares:	30.2M
Market Cap:	2.154B

TECHNICAL INDICATORS

MA5:	72.77
MA10:	72.93
MA20:	72.74
MA50:	74.95
MA100:	77.81
MA200:	82.06
RSI14:	42.66
WPR14:	-100.00
MTM14:	-1.10
ROC14:	-0.02
ATR:	0.94
Week High:	74.79
Week Low:	71.33
Month High:	76.03
Month Low:	70.61
Year High:	99.05
Year Low:	70.61
Volatility:	12.33

RECENT SPLITS

Date	Ratio
16 May 2013	2-1

RECENT DIVIDENDS

Date	Amount
18 Jul 2025	$0.45
17 Apr 2025	$0.45
21 Jan 2025	$0.43
18 Oct 2024	$0.43
19 Jul 2024	$0.43
19 Apr 2024	$0.43
19 Jan 2024	$0.41
20 Oct 2023	$0.41
20 Jul 2023	$0.41
20 Apr 2023	$0.41