Colgate-Palmolive Company (BCBA:CL)
Argentina
· Delayed Price · Currency is ARS 39,120
-340 (-0.86%)
Last updated: Dec 4, 2025, 1:26 PM BRT
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 39,620.00 | 39,620.00 | 39,020.00 | 39,200.00 | 39,200.00 | -0.66% | 1,230 |
| Dec 3, 2025 | 40,080.00 | 40,080.00 | 39,400.00 | 39,460.00 | 39,460.00 | -1.50% | 1,595 |
| Dec 2, 2025 | 40,580.00 | 40,580.00 | 39,560.00 | 40,060.00 | 40,060.00 | -1.67% | 851 |
| Dec 1, 2025 | 41,000.00 | 41,000.00 | 40,080.00 | 40,740.00 | 40,740.00 | -0.39% | 3,029 |
| Nov 28, 2025 | 41,380.00 | 41,380.00 | 40,300.00 | 40,900.00 | 40,900.00 | -1.16% | 1,196 |
| Nov 27, 2025 | 41,280.00 | 42,000.00 | 41,280.00 | 41,380.00 | 41,380.00 | 0.88% | 86 |
| Nov 26, 2025 | 40,160.00 | 41,040.00 | 40,160.00 | 41,020.00 | 41,020.00 | 1.43% | 1,220 |
| Nov 25, 2025 | 39,500.00 | 40,540.00 | 39,500.00 | 40,440.00 | 40,440.00 | -0.39% | 935 |
| Nov 21, 2025 | 39,680.00 | 40,900.00 | 39,600.00 | 40,600.00 | 40,600.00 | 3.62% | 1,327 |
| Nov 20, 2025 | 38,680.00 | 39,260.00 | 38,220.00 | 39,180.00 | 39,180.00 | 1.35% | 667 |
| Nov 19, 2025 | 38,920.00 | 39,000.00 | 38,420.00 | 38,660.00 | 38,660.00 | -0.46% | 745 |
| Nov 18, 2025 | 39,200.00 | 39,700.00 | 38,780.00 | 38,840.00 | 38,840.00 | -0.92% | 845 |
| Nov 17, 2025 | 38,920.00 | 39,360.00 | 38,460.00 | 39,200.00 | 39,200.00 | 0.72% | 2,043 |
| Nov 14, 2025 | 39,340.00 | 39,420.00 | 38,640.00 | 38,920.00 | 38,920.00 | -0.41% | 793 |
| Nov 13, 2025 | 38,800.00 | 39,200.00 | 38,460.00 | 39,080.00 | 39,080.00 | 0.72% | 1,507 |
| Nov 12, 2025 | 39,180.00 | 39,200.00 | 38,500.00 | 38,800.00 | 38,800.00 | -0.56% | 2,272 |
| Nov 11, 2025 | 39,000.00 | 39,220.00 | 38,460.00 | 39,020.00 | 39,020.00 | 0.26% | 1,201 |
| Nov 10, 2025 | 38,720.00 | 38,960.00 | 38,220.00 | 38,920.00 | 38,920.00 | 0.57% | 2,901 |
| Nov 7, 2025 | 38,800.00 | 39,320.00 | 38,560.00 | 38,700.00 | 38,700.00 | 0.26% | 1,178 |
| Nov 6, 2025 | 38,860.00 | 38,880.00 | 38,220.00 | 38,600.00 | 38,600.00 | 0.26% | 2,333 |
| Nov 5, 2025 | 38,460.00 | 38,600.00 | 38,120.00 | 38,500.00 | 38,500.00 | 0.84% | 702 |
| Nov 4, 2025 | 38,440.00 | 38,620.00 | 37,420.00 | 38,180.00 | 38,180.00 | -0.42% | 1,990 |
| Nov 3, 2025 | 38,700.00 | 38,700.00 | 37,620.00 | 38,340.00 | 38,340.00 | -0.52% | 1,100 |
| Oct 31, 2025 | 37,560.00 | 38,700.00 | 37,020.00 | 38,540.00 | 38,540.00 | 1.05% | 1,435 |
| Oct 30, 2025 | 38,060.00 | 38,160.00 | 37,600.00 | 38,140.00 | 38,140.00 | 1.71% | 1,519 |
| Oct 29, 2025 | 37,600.00 | 37,860.00 | 37,300.00 | 37,500.00 | 37,500.00 | -2.19% | 2,756 |
| Oct 28, 2025 | 37,960.00 | 38,740.00 | 37,700.00 | 38,340.00 | 38,340.00 | 1.70% | 1,083 |
| Oct 27, 2025 | 35,800.00 | 41,780.00 | 34,800.00 | 37,700.00 | 37,700.00 | -7.46% | 736 |
| Oct 24, 2025 | 40,400.00 | 40,940.00 | 40,000.00 | 40,740.00 | 40,740.00 | 0.25% | 845 |
| Oct 23, 2025 | 42,380.00 | 42,380.00 | 40,520.00 | 40,640.00 | 40,640.00 | -5.18% | 1,945 |
| Oct 22, 2025 | 42,500.00 | 43,200.00 | 41,980.00 | 42,860.00 | 42,860.00 | 1.61% | 3,006 |
| Oct 21, 2025 | 41,000.00 | 42,260.00 | 40,760.00 | 42,180.00 | 42,180.00 | 2.58% | 1,478 |
| Oct 20, 2025 | 40,760.00 | 41,520.00 | 40,500.00 | 41,120.00 | 41,120.00 | 0.93% | 4,086 |
| Oct 17, 2025 | 39,140.00 | 40,860.00 | 39,040.00 | 40,740.00 | 40,740.00 | 4.57% | 1,240 |
| Oct 16, 2025 | 37,780.00 | 39,200.00 | 37,780.00 | 38,960.00 | 38,807.84 | 2.91% | 218 |
| Oct 15, 2025 | 38,360.00 | 38,400.00 | 37,460.00 | 37,860.00 | 37,712.13 | -1.82% | 1,012 |
| Oct 14, 2025 | 37,060.00 | 38,780.00 | 36,880.00 | 38,560.00 | 38,409.40 | 4.39% | 644 |
| Oct 13, 2025 | 38,420.00 | 38,420.00 | 35,880.00 | 36,940.00 | 36,795.73 | -2.48% | 1,254 |
| Oct 9, 2025 | 40,480.00 | 40,480.00 | 37,840.00 | 37,880.00 | 37,732.06 | -6.05% | 1,699 |
| Oct 8, 2025 | 41,080.00 | 41,080.00 | 40,180.00 | 40,320.00 | 40,162.53 | -1.85% | 1,138 |
| Oct 7, 2025 | 39,620.00 | 41,080.00 | 39,580.00 | 41,080.00 | 40,919.56 | 4.80% | 562 |
| Oct 6, 2025 | 39,640.00 | 39,820.00 | 39,080.00 | 39,200.00 | 39,046.90 | -1.41% | 2,027 |
| Oct 3, 2025 | 40,680.00 | 40,680.00 | 39,700.00 | 39,760.00 | 39,604.71 | -1.92% | 684 |
| Oct 2, 2025 | 41,580.00 | 41,620.00 | 40,340.00 | 40,540.00 | 40,381.67 | -2.03% | 369 |
| Oct 1, 2025 | 41,760.00 | 41,780.00 | 40,940.00 | 41,380.00 | 41,218.39 | 0.44% | 550 |
| Sep 30, 2025 | 39,640.00 | 41,400.00 | 39,640.00 | 41,200.00 | 41,039.09 | 3.05% | 327 |
| Sep 29, 2025 | 39,120.00 | 40,020.00 | 38,980.00 | 39,980.00 | 39,823.85 | 2.78% | 206 |
| Sep 26, 2025 | 37,080.00 | 39,060.00 | 36,980.00 | 38,900.00 | 38,748.07 | 4.29% | 1,679 |
| Sep 25, 2025 | 37,540.00 | 37,540.00 | 36,760.00 | 37,300.00 | 37,154.32 | -0.96% | 383 |
| Sep 24, 2025 | 36,800.00 | 37,680.00 | 36,580.00 | 37,660.00 | 37,512.91 | -0.48% | 197 |
| Sep 23, 2025 | 37,240.00 | 37,960.00 | 36,080.00 | 37,840.00 | 37,692.21 | -0.73% | 484 |
| Sep 22, 2025 | 39,000.00 | 39,320.00 | 37,920.00 | 38,120.00 | 37,971.12 | -9.84% | 2,109 |
| Sep 19, 2025 | 41,840.00 | 42,540.00 | 41,840.00 | 42,280.00 | 42,114.87 | 0.05% | 664 |
| Sep 18, 2025 | 41,000.00 | 42,540.00 | 40,820.00 | 42,260.00 | 42,094.95 | 3.27% | 716 |
| Sep 17, 2025 | 40,600.00 | 41,120.00 | 40,600.00 | 40,920.00 | 40,760.18 | 2.10% | 352 |
| Sep 16, 2025 | 40,580.00 | 40,600.00 | 40,080.00 | 40,080.00 | 39,923.46 | -2.00% | 571 |
| Sep 15, 2025 | 41,440.00 | 41,440.00 | 40,160.00 | 40,900.00 | 40,740.26 | -0.05% | 1,295 |
| Sep 12, 2025 | 40,820.00 | 41,180.00 | 40,680.00 | 40,920.00 | 40,760.18 | 1.04% | 583 |
| Sep 11, 2025 | 39,940.00 | 40,600.00 | 39,740.00 | 40,500.00 | 40,341.82 | 1.71% | 400 |
| Sep 10, 2025 | 40,140.00 | 40,140.00 | 39,060.00 | 39,820.00 | 39,664.48 | -1.58% | 239 |
| Sep 9, 2025 | 40,400.00 | 40,680.00 | 40,200.00 | 40,460.00 | 40,301.98 | -0.05% | 1,575 |
| Sep 8, 2025 | 40,600.00 | 41,180.00 | 40,240.00 | 40,480.00 | 40,321.90 | 2.74% | 810 |
| Sep 5, 2025 | 38,675.00 | 39,550.00 | 38,625.00 | 39,400.00 | 39,246.12 | 2.27% | 1,030 |
| Sep 4, 2025 | 38,225.00 | 38,650.00 | 38,100.00 | 38,525.00 | 38,374.54 | 0.85% | 669 |
| Sep 3, 2025 | 38,575.00 | 38,575.00 | 37,525.00 | 38,200.00 | 38,050.81 | -0.97% | 707 |
| Sep 2, 2025 | 38,625.00 | 38,625.00 | 38,025.00 | 38,575.00 | 38,424.34 | 1.45% | 410 |
| Sep 1, 2025 | 38,375.00 | 39,600.00 | 36,600.00 | 38,025.00 | 37,876.49 | 0.26% | 43 |
| Aug 29, 2025 | 37,400.00 | 38,100.00 | 37,050.00 | 37,925.00 | 37,776.88 | 1.40% | 1,336 |
| Aug 28, 2025 | 38,125.00 | 38,125.00 | 37,325.00 | 37,400.00 | 37,253.93 | -1.90% | 246 |
| Aug 27, 2025 | 38,125.00 | 38,375.00 | 38,125.00 | 38,125.00 | 37,976.10 | - | 172 |
| Aug 26, 2025 | 38,225.00 | 38,450.00 | 37,975.00 | 38,125.00 | 37,976.10 | -0.26% | 475 |
| Aug 25, 2025 | 38,225.00 | 38,525.00 | 38,225.00 | 38,225.00 | 38,075.71 | - | 825 |
| Aug 22, 2025 | 38,450.00 | 38,525.00 | 37,850.00 | 38,225.00 | 38,075.71 | 0.46% | 259 |
| Aug 21, 2025 | 37,475.00 | 38,050.00 | 37,300.00 | 38,050.00 | 37,901.39 | 1.20% | 480 |
| Aug 20, 2025 | 37,475.00 | 38,275.00 | 37,225.00 | 37,600.00 | 37,453.15 | 1.01% | 105 |
| Aug 19, 2025 | 37,075.00 | 37,325.00 | 37,000.00 | 37,225.00 | 37,079.61 | 1.36% | 435 |
| Aug 18, 2025 | 36,950.00 | 37,150.00 | 36,600.00 | 36,725.00 | 36,581.57 | -0.74% | 208 |
| Aug 14, 2025 | 37,775.00 | 37,800.00 | 36,900.00 | 37,000.00 | 36,855.49 | -2.89% | 134 |
| Aug 13, 2025 | 37,850.00 | 38,400.00 | 37,850.00 | 38,100.00 | 37,951.20 | 1.53% | 548 |
| Aug 12, 2025 | 37,400.00 | 37,525.00 | 37,150.00 | 37,525.00 | 37,378.44 | 0.27% | 108 |
| Aug 11, 2025 | 37,700.00 | 37,700.00 | 37,325.00 | 37,425.00 | 37,278.83 | -0.47% | 413 |
| Aug 8, 2025 | 37,750.00 | 37,825.00 | 37,500.00 | 37,600.00 | 37,453.15 | - | 109 |
| Aug 7, 2025 | 37,875.00 | 37,875.00 | 37,525.00 | 37,600.00 | 37,453.15 | -0.27% | 156 |
| Aug 6, 2025 | 37,000.00 | 37,875.00 | 37,000.00 | 37,700.00 | 37,552.76 | 1.00% | 257 |
| Aug 5, 2025 | 37,800.00 | 37,900.00 | 37,175.00 | 37,325.00 | 37,179.22 | -1.26% | 176 |
| Aug 4, 2025 | 36,025.00 | 38,025.00 | 36,025.00 | 37,800.00 | 37,652.37 | -0.79% | 289 |
| Aug 1, 2025 | 37,550.00 | 38,650.00 | 37,200.00 | 38,100.00 | 37,951.20 | 0.20% | 355 |
| Jul 31, 2025 | 37,750.00 | 38,525.00 | 37,675.00 | 38,025.00 | 37,876.49 | 0.66% | 500 |
| Jul 30, 2025 | 37,700.00 | 38,100.00 | 37,450.00 | 37,775.00 | 37,627.47 | 0.60% | 69 |
| Jul 29, 2025 | 37,950.00 | 38,175.00 | 37,325.00 | 37,550.00 | 37,403.34 | 0.33% | 154 |
| Jul 28, 2025 | 37,600.00 | 37,675.00 | 37,400.00 | 37,425.00 | 37,278.83 | -1.12% | 230 |
| Jul 25, 2025 | 37,500.00 | 37,925.00 | 37,350.00 | 37,850.00 | 37,702.17 | 0.66% | 299 |
| Jul 24, 2025 | 37,500.00 | 37,625.00 | 37,375.00 | 37,600.00 | 37,453.15 | 0.27% | 443 |
| Jul 23, 2025 | 37,425.00 | 37,500.00 | 37,175.00 | 37,500.00 | 37,353.54 | 0.33% | 139 |
| Jul 22, 2025 | 37,575.00 | 37,875.00 | 36,950.00 | 37,375.00 | 37,229.03 | 0.34% | 182 |
| Jul 21, 2025 | 37,500.00 | 37,775.00 | 37,150.00 | 37,250.00 | 37,104.52 | -0.86% | 203 |
| Jul 18, 2025 | 37,300.00 | 37,625.00 | 37,300.00 | 37,575.00 | 37,428.25 | 0.47% | 242 |
| Jul 17, 2025 | 37,200.00 | 37,425.00 | 36,900.00 | 37,400.00 | 37,116.22 | 0.34% | 871 |
| Jul 16, 2025 | 37,200.00 | 37,400.00 | 36,875.00 | 37,275.00 | 36,992.17 | -0.67% | 253 |
| Jul 15, 2025 | 38,800.00 | 38,900.00 | 37,525.00 | 37,525.00 | 37,240.28 | -2.53% | 343 |