Colgate-Palmolive Company (BCBA:CL)
Argentina
· Delayed Price · Currency is ARS 46,920
-400 (-0.85%)
At close: Mar 4, 2026
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 46,720.00 | 46,920.00 | 46,540.00 | 46,820.00 | 46,820.00 | -1.06% | 153 |
| Mar 3, 2026 | 47,500.00 | 47,600.00 | 46,800.00 | 47,320.00 | 47,320.00 | -0.38% | 563 |
| Mar 2, 2026 | 47,960.00 | 48,520.00 | 47,300.00 | 47,500.00 | 47,500.00 | -1.62% | 744 |
| Feb 27, 2026 | 47,960.00 | 49,120.00 | 47,960.00 | 48,280.00 | 48,280.00 | 0.58% | 730 |
| Feb 26, 2026 | 47,820.00 | 48,320.00 | 47,600.00 | 48,000.00 | 48,000.00 | 1.61% | 582 |
| Feb 25, 2026 | 47,100.00 | 47,320.00 | 46,600.00 | 47,240.00 | 47,240.00 | 0.30% | 220 |
| Feb 24, 2026 | 46,740.00 | 47,100.00 | 46,700.00 | 47,100.00 | 47,100.00 | 0.73% | 194 |
| Feb 23, 2026 | 45,600.00 | 46,800.00 | 45,600.00 | 46,760.00 | 46,760.00 | 2.36% | 677 |
| Feb 20, 2026 | 45,160.00 | 46,000.00 | 45,160.00 | 45,680.00 | 45,680.00 | 0.53% | 1,132 |
| Feb 19, 2026 | 45,720.00 | 46,380.00 | 45,440.00 | 45,440.00 | 45,440.00 | -1.90% | 605 |
| Feb 18, 2026 | 47,120.00 | 47,180.00 | 46,260.00 | 46,320.00 | 46,320.00 | -1.91% | 971 |
| Feb 13, 2026 | 46,800.00 | 47,700.00 | 46,800.00 | 47,220.00 | 47,220.00 | -0.34% | 1,859 |
| Feb 12, 2026 | 46,120.00 | 48,040.00 | 46,120.00 | 47,380.00 | 47,380.00 | 1.15% | 1,197 |
| Feb 11, 2026 | 46,440.00 | 46,900.00 | 45,740.00 | 46,840.00 | 46,840.00 | 1.25% | 247 |
| Feb 10, 2026 | 46,300.00 | 46,380.00 | 45,420.00 | 46,260.00 | 46,260.00 | 0.09% | 764 |
| Feb 9, 2026 | 47,140.00 | 47,140.00 | 46,080.00 | 46,220.00 | 46,220.00 | -0.90% | 1,618 |
| Feb 6, 2026 | 47,300.00 | 47,800.00 | 46,620.00 | 46,640.00 | 46,640.00 | -1.64% | 4,447 |
| Feb 5, 2026 | 46,520.00 | 47,880.00 | 46,520.00 | 47,420.00 | 47,420.00 | 0.47% | 2,206 |
| Feb 4, 2026 | 46,300.00 | 47,520.00 | 46,300.00 | 47,200.00 | 47,200.00 | 2.12% | 4,210 |
| Feb 3, 2026 | 45,300.00 | 46,460.00 | 45,160.00 | 46,220.00 | 46,220.00 | 0.52% | 1,608 |
| Feb 2, 2026 | 45,320.00 | 46,080.00 | 45,000.00 | 45,980.00 | 45,980.00 | 2.77% | 2,309 |
| Jan 30, 2026 | 44,320.00 | 45,340.00 | 43,800.00 | 44,740.00 | 44,740.00 | 4.68% | 5,126 |
| Jan 29, 2026 | 42,740.00 | 43,260.00 | 42,680.00 | 42,740.00 | 42,740.00 | 0.19% | 12,582 |
| Jan 28, 2026 | 43,200.00 | 43,760.00 | 42,620.00 | 42,660.00 | 42,660.00 | -1.07% | 2,226 |
| Jan 27, 2026 | 42,860.00 | 43,240.00 | 42,700.00 | 43,120.00 | 43,120.00 | 0.19% | 1,177 |
| Jan 26, 2026 | 44,020.00 | 44,020.00 | 43,020.00 | 43,040.00 | 43,040.00 | -1.37% | 1,268 |
| Jan 23, 2026 | 43,000.00 | 43,780.00 | 43,000.00 | 43,640.00 | 43,640.00 | 1.21% | 668 |
| Jan 22, 2026 | 42,400.00 | 43,260.00 | 42,380.00 | 43,120.00 | 43,120.00 | 0.98% | 517 |
| Jan 21, 2026 | 43,260.00 | 43,260.00 | 42,460.00 | 42,700.00 | 42,700.00 | -1.52% | 1,207 |
| Jan 20, 2026 | 42,800.00 | 43,540.00 | 42,320.00 | 43,360.00 | 43,111.39 | 1.74% | 12,602 |
| Jan 19, 2026 | 42,160.00 | 43,380.00 | 42,100.00 | 42,620.00 | 42,375.63 | 0.14% | 152 |
| Jan 16, 2026 | 42,240.00 | 42,860.00 | 42,220.00 | 42,560.00 | 42,315.98 | 0.76% | 1,187 |
| Jan 15, 2026 | 42,400.00 | 42,900.00 | 42,160.00 | 42,240.00 | 41,997.81 | -1.81% | 810 |
| Jan 14, 2026 | 42,480.00 | 43,180.00 | 42,260.00 | 43,020.00 | 42,773.34 | 2.23% | 1,723 |
| Jan 13, 2026 | 41,800.00 | 42,320.00 | 41,640.00 | 42,080.00 | 41,838.73 | 0.72% | 1,089 |
| Jan 12, 2026 | 41,780.00 | 41,900.00 | 41,260.00 | 41,780.00 | 41,540.45 | 1.11% | 3,026 |
| Jan 9, 2026 | 42,320.00 | 42,320.00 | 40,840.00 | 41,320.00 | 41,083.09 | -0.24% | 588 |
| Jan 8, 2026 | 39,100.00 | 41,480.00 | 39,100.00 | 41,420.00 | 41,182.51 | 4.86% | 3,327 |
| Jan 7, 2026 | 39,580.00 | 40,140.00 | 39,500.00 | 39,500.00 | 39,273.52 | -0.25% | 4,127 |
| Jan 6, 2026 | 39,100.00 | 39,820.00 | 39,100.00 | 39,600.00 | 39,372.95 | 0.46% | 2,072 |
| Jan 5, 2026 | 40,080.00 | 40,080.00 | 38,920.00 | 39,420.00 | 39,193.98 | -1.60% | 2,706 |
| Jan 2, 2026 | 40,320.00 | 40,660.00 | 39,740.00 | 40,060.00 | 39,830.31 | -0.40% | 1,450 |
| Dec 30, 2025 | 40,800.00 | 41,000.00 | 40,220.00 | 40,220.00 | 39,989.39 | -0.84% | 464 |
| Dec 29, 2025 | 41,140.00 | 41,140.00 | 40,500.00 | 40,560.00 | 40,327.44 | -1.36% | 475 |
| Dec 26, 2025 | 38,000.00 | 41,620.00 | 38,000.00 | 41,120.00 | 40,884.23 | 0.59% | 428 |
| Dec 24, 2025 | 40,500.00 | 40,940.00 | 40,500.00 | 40,880.00 | 40,645.61 | 0.44% | 610 |
| Dec 23, 2025 | 40,880.00 | 41,020.00 | 40,620.00 | 40,700.00 | 40,466.64 | 0.49% | 6,610 |
| Dec 22, 2025 | 40,880.00 | 40,880.00 | 40,020.00 | 40,500.00 | 40,267.79 | -0.05% | 2,396 |
| Dec 19, 2025 | 40,540.00 | 40,560.00 | 40,000.00 | 40,520.00 | 40,287.67 | 1.10% | 1,251 |
| Dec 18, 2025 | 41,520.00 | 41,520.00 | 39,800.00 | 40,080.00 | 39,850.19 | -3.33% | 9,136 |
| Dec 17, 2025 | 41,260.00 | 41,480.00 | 40,280.00 | 41,460.00 | 41,222.28 | 1.57% | 669 |
| Dec 16, 2025 | 40,920.00 | 41,000.00 | 40,400.00 | 40,820.00 | 40,585.95 | 0.74% | 721 |
| Dec 15, 2025 | 39,780.00 | 40,560.00 | 39,560.00 | 40,520.00 | 40,287.67 | 2.48% | 2,462 |
| Dec 12, 2025 | 39,140.00 | 39,540.00 | 39,000.00 | 39,540.00 | 39,313.29 | 1.75% | 602 |
| Dec 11, 2025 | 39,000.00 | 39,380.00 | 38,740.00 | 38,860.00 | 38,637.19 | -0.41% | 943 |
| Dec 10, 2025 | 38,760.00 | 39,240.00 | 38,660.00 | 39,020.00 | 38,796.27 | 1.46% | 468 |
| Dec 9, 2025 | 39,200.00 | 39,300.00 | 38,380.00 | 38,460.00 | 38,239.48 | -1.89% | 511 |
| Dec 5, 2025 | 39,100.00 | 39,240.00 | 38,800.00 | 39,200.00 | 38,975.24 | - | 5,474 |
| Dec 4, 2025 | 39,620.00 | 39,620.00 | 39,020.00 | 39,200.00 | 38,975.24 | -0.66% | 1,230 |
| Dec 3, 2025 | 40,080.00 | 40,080.00 | 39,400.00 | 39,460.00 | 39,233.75 | -1.50% | 1,595 |
| Dec 2, 2025 | 40,580.00 | 40,580.00 | 39,560.00 | 40,060.00 | 39,830.31 | -1.67% | 851 |
| Dec 1, 2025 | 41,000.00 | 41,000.00 | 40,080.00 | 40,740.00 | 40,506.41 | -0.39% | 3,029 |
| Nov 28, 2025 | 41,380.00 | 41,380.00 | 40,300.00 | 40,900.00 | 40,665.49 | -1.16% | 1,196 |
| Nov 27, 2025 | 41,280.00 | 42,000.00 | 41,280.00 | 41,380.00 | 41,142.74 | 0.88% | 86 |
| Nov 26, 2025 | 40,160.00 | 41,040.00 | 40,160.00 | 41,020.00 | 40,784.81 | 1.43% | 1,220 |
| Nov 25, 2025 | 39,500.00 | 40,540.00 | 39,500.00 | 40,440.00 | 40,208.13 | -0.39% | 935 |
| Nov 21, 2025 | 39,680.00 | 40,900.00 | 39,600.00 | 40,600.00 | 40,367.21 | 3.62% | 1,327 |
| Nov 20, 2025 | 38,680.00 | 39,260.00 | 38,220.00 | 39,180.00 | 38,955.36 | 1.35% | 667 |
| Nov 19, 2025 | 38,920.00 | 39,000.00 | 38,420.00 | 38,660.00 | 38,438.34 | -0.46% | 745 |
| Nov 18, 2025 | 39,200.00 | 39,700.00 | 38,780.00 | 38,840.00 | 38,617.30 | -0.92% | 845 |
| Nov 17, 2025 | 38,920.00 | 39,360.00 | 38,460.00 | 39,200.00 | 38,975.24 | 0.72% | 2,043 |
| Nov 14, 2025 | 39,340.00 | 39,420.00 | 38,640.00 | 38,920.00 | 38,696.85 | -0.41% | 793 |
| Nov 13, 2025 | 38,800.00 | 39,200.00 | 38,460.00 | 39,080.00 | 38,855.93 | 0.72% | 1,507 |
| Nov 12, 2025 | 39,180.00 | 39,200.00 | 38,500.00 | 38,800.00 | 38,577.53 | -0.56% | 2,272 |
| Nov 11, 2025 | 39,000.00 | 39,220.00 | 38,460.00 | 39,020.00 | 38,796.27 | 0.26% | 1,201 |
| Nov 10, 2025 | 38,720.00 | 38,960.00 | 38,220.00 | 38,920.00 | 38,696.85 | 0.57% | 2,901 |
| Nov 7, 2025 | 38,800.00 | 39,320.00 | 38,560.00 | 38,700.00 | 38,478.11 | 0.26% | 1,178 |
| Nov 6, 2025 | 38,860.00 | 38,880.00 | 38,220.00 | 38,600.00 | 38,378.68 | 0.26% | 2,333 |
| Nov 5, 2025 | 38,460.00 | 38,600.00 | 38,120.00 | 38,500.00 | 38,279.25 | 0.84% | 702 |
| Nov 4, 2025 | 38,440.00 | 38,620.00 | 37,420.00 | 38,180.00 | 37,961.09 | -0.42% | 1,990 |
| Nov 3, 2025 | 38,700.00 | 38,700.00 | 37,620.00 | 38,340.00 | 38,120.17 | -0.52% | 1,100 |
| Oct 31, 2025 | 37,560.00 | 38,700.00 | 37,020.00 | 38,540.00 | 38,319.02 | 1.05% | 1,435 |
| Oct 30, 2025 | 38,060.00 | 38,160.00 | 37,600.00 | 38,140.00 | 37,921.32 | 1.71% | 1,519 |
| Oct 29, 2025 | 37,600.00 | 37,860.00 | 37,300.00 | 37,500.00 | 37,284.99 | -2.19% | 2,756 |
| Oct 28, 2025 | 37,960.00 | 38,740.00 | 37,700.00 | 38,340.00 | 38,120.17 | 1.70% | 1,083 |
| Oct 27, 2025 | 35,800.00 | 41,780.00 | 34,800.00 | 37,700.00 | 37,483.84 | -7.46% | 736 |
| Oct 24, 2025 | 40,400.00 | 40,940.00 | 40,000.00 | 40,740.00 | 40,506.41 | 0.25% | 845 |
| Oct 23, 2025 | 42,380.00 | 42,380.00 | 40,520.00 | 40,640.00 | 40,406.98 | -5.18% | 1,945 |
| Oct 22, 2025 | 42,500.00 | 43,200.00 | 41,980.00 | 42,860.00 | 42,614.26 | 1.61% | 3,006 |
| Oct 21, 2025 | 41,000.00 | 42,260.00 | 40,760.00 | 42,180.00 | 41,938.15 | 2.58% | 1,478 |
| Oct 20, 2025 | 40,760.00 | 41,520.00 | 40,500.00 | 41,120.00 | 40,884.23 | 0.93% | 4,086 |
| Oct 17, 2025 | 39,140.00 | 40,860.00 | 39,040.00 | 40,740.00 | 40,506.41 | 4.57% | 1,240 |
| Oct 16, 2025 | 37,780.00 | 39,200.00 | 37,780.00 | 38,960.00 | 38,585.33 | 2.91% | 218 |
| Oct 15, 2025 | 38,360.00 | 38,400.00 | 37,460.00 | 37,860.00 | 37,495.90 | -1.82% | 1,012 |
| Oct 14, 2025 | 37,060.00 | 38,780.00 | 36,880.00 | 38,560.00 | 38,189.17 | 4.39% | 644 |
| Oct 13, 2025 | 38,420.00 | 38,420.00 | 35,880.00 | 36,940.00 | 36,584.75 | -2.48% | 1,254 |
| Oct 9, 2025 | 40,480.00 | 40,480.00 | 37,840.00 | 37,880.00 | 37,515.71 | -6.05% | 1,699 |
| Oct 8, 2025 | 41,080.00 | 41,080.00 | 40,180.00 | 40,320.00 | 39,932.25 | -1.85% | 1,138 |
| Oct 7, 2025 | 39,620.00 | 41,080.00 | 39,580.00 | 41,080.00 | 40,684.94 | 4.80% | 562 |
| Oct 6, 2025 | 39,640.00 | 39,820.00 | 39,080.00 | 39,200.00 | 38,823.02 | -1.41% | 2,027 |