Colgate-Palmolive Company (BCBA:CL)
Argentina
· Delayed Price · Currency is ARS 43,080
+460 (1.08%)
Last updated: Apr 28, 2026, 2:36 PM BRT
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 42,280.00 | 42,660.00 | 42,220.00 | 42,620.00 | 42,620.00 | 0.85% | 403 |
| Apr 24, 2026 | 41,980.00 | 42,280.00 | 41,800.00 | 42,260.00 | 42,260.00 | 2.18% | 1,003 |
| Apr 23, 2026 | 40,400.00 | 41,440.00 | 40,400.00 | 41,360.00 | 41,360.00 | 2.38% | 537 |
| Apr 22, 2026 | 40,100.00 | 40,440.00 | 40,080.00 | 40,400.00 | 40,400.00 | 0.75% | 1,512 |
| Apr 21, 2026 | 40,900.00 | 40,940.00 | 40,000.00 | 40,100.00 | 40,100.00 | -1.67% | 1,247 |
| Apr 20, 2026 | 41,200.00 | 41,220.00 | 40,620.00 | 40,780.00 | 40,780.00 | -2.44% | 1,168 |
| Apr 17, 2026 | 40,920.00 | 41,820.00 | 40,640.00 | 41,800.00 | 41,560.02 | 3.16% | 564 |
| Apr 16, 2026 | 40,540.00 | 40,820.00 | 40,380.00 | 40,520.00 | 40,287.37 | -0.05% | 967 |
| Apr 15, 2026 | 40,780.00 | 41,100.00 | 40,460.00 | 40,540.00 | 40,307.25 | -1.84% | 1,246 |
| Apr 14, 2026 | 40,900.00 | 41,300.00 | 40,760.00 | 41,300.00 | 41,062.89 | 0.63% | 1,591 |
| Apr 13, 2026 | 41,440.00 | 41,440.00 | 40,680.00 | 41,040.00 | 40,804.38 | -0.77% | 425 |
| Apr 10, 2026 | 42,480.00 | 42,480.00 | 41,360.00 | 41,360.00 | 41,122.54 | -2.54% | 1,835 |
| Apr 9, 2026 | 42,000.00 | 42,580.00 | 41,860.00 | 42,440.00 | 42,196.34 | 0.57% | 879 |
| Apr 8, 2026 | 41,720.00 | 42,200.00 | 41,640.00 | 42,200.00 | 41,957.72 | 2.63% | 1,799 |
| Apr 7, 2026 | 41,820.00 | 41,920.00 | 41,120.00 | 41,120.00 | 40,883.92 | -1.53% | 533 |
| Apr 6, 2026 | 42,040.00 | 42,100.00 | 41,720.00 | 41,760.00 | 41,520.25 | -1.69% | 338 |
| Apr 1, 2026 | 41,840.00 | 42,500.00 | 41,760.00 | 42,480.00 | 42,236.11 | 1.72% | 233 |
| Mar 31, 2026 | 41,600.00 | 41,840.00 | 40,980.00 | 41,760.00 | 41,520.25 | -1.42% | 1,838 |
| Mar 30, 2026 | 41,580.00 | 42,820.00 | 41,580.00 | 42,360.00 | 42,116.80 | 2.07% | 1,612 |
| Mar 27, 2026 | 41,000.00 | 41,800.00 | 41,000.00 | 41,500.00 | 41,261.74 | 2.17% | 65 |
| Mar 26, 2026 | 41,520.00 | 41,520.00 | 40,620.00 | 40,620.00 | 40,386.79 | -1.50% | 276 |
| Mar 25, 2026 | 41,300.00 | 41,460.00 | 40,880.00 | 41,240.00 | 41,003.23 | -0.39% | 830 |
| Mar 23, 2026 | 42,000.00 | 42,000.00 | 41,380.00 | 41,400.00 | 41,162.31 | -0.43% | 233 |
| Mar 20, 2026 | 42,080.00 | 42,080.00 | 41,300.00 | 41,580.00 | 41,341.28 | -0.76% | 251 |
| Mar 19, 2026 | 42,960.00 | 42,960.00 | 41,880.00 | 41,900.00 | 41,659.44 | -2.33% | 672 |
| Mar 18, 2026 | 43,220.00 | 43,600.00 | 42,880.00 | 42,900.00 | 42,653.70 | -2.50% | 293 |
| Mar 17, 2026 | 44,240.00 | 44,800.00 | 44,000.00 | 44,000.00 | 43,747.39 | -0.99% | 50 |
| Mar 16, 2026 | 43,580.00 | 44,460.00 | 43,580.00 | 44,440.00 | 44,184.86 | 1.93% | 462 |
| Mar 13, 2026 | 42,980.00 | 43,640.00 | 42,980.00 | 43,600.00 | 43,349.68 | 2.11% | 212 |
| Mar 12, 2026 | 43,220.00 | 43,600.00 | 42,640.00 | 42,700.00 | 42,454.85 | -2.02% | 428 |
| Mar 11, 2026 | 44,220.00 | 44,300.00 | 43,400.00 | 43,580.00 | 43,329.80 | -3.54% | 562 |
| Mar 10, 2026 | 45,000.00 | 45,660.00 | 44,800.00 | 45,180.00 | 44,920.61 | -0.66% | 1,100 |
| Mar 9, 2026 | 45,700.00 | 46,220.00 | 45,420.00 | 45,480.00 | 45,218.89 | -0.61% | 245 |
| Mar 6, 2026 | 45,340.00 | 45,880.00 | 45,040.00 | 45,760.00 | 45,497.28 | 0.22% | 536 |
| Mar 5, 2026 | 46,880.00 | 46,880.00 | 45,460.00 | 45,660.00 | 45,397.86 | -2.48% | 706 |
| Mar 4, 2026 | 46,720.00 | 46,920.00 | 46,540.00 | 46,820.00 | 46,551.20 | -1.06% | 153 |
| Mar 3, 2026 | 47,500.00 | 47,600.00 | 46,800.00 | 47,320.00 | 47,048.33 | -0.38% | 563 |
| Mar 2, 2026 | 47,960.00 | 48,520.00 | 47,300.00 | 47,500.00 | 47,227.29 | -1.62% | 744 |
| Feb 27, 2026 | 47,960.00 | 49,120.00 | 47,960.00 | 48,280.00 | 48,002.82 | 0.58% | 730 |
| Feb 26, 2026 | 47,820.00 | 48,320.00 | 47,600.00 | 48,000.00 | 47,724.42 | 1.61% | 582 |
| Feb 25, 2026 | 47,100.00 | 47,320.00 | 46,600.00 | 47,240.00 | 46,968.79 | 0.30% | 220 |
| Feb 24, 2026 | 46,740.00 | 47,100.00 | 46,700.00 | 47,100.00 | 46,829.59 | 0.73% | 194 |
| Feb 23, 2026 | 45,600.00 | 46,800.00 | 45,600.00 | 46,760.00 | 46,491.54 | 2.36% | 677 |
| Feb 20, 2026 | 45,160.00 | 46,000.00 | 45,160.00 | 45,680.00 | 45,417.74 | 0.53% | 1,132 |
| Feb 19, 2026 | 45,720.00 | 46,380.00 | 45,440.00 | 45,440.00 | 45,179.12 | -1.90% | 605 |
| Feb 18, 2026 | 47,120.00 | 47,180.00 | 46,260.00 | 46,320.00 | 46,054.07 | -1.91% | 971 |
| Feb 13, 2026 | 46,800.00 | 47,700.00 | 46,800.00 | 47,220.00 | 46,948.90 | -0.34% | 1,859 |
| Feb 12, 2026 | 46,120.00 | 48,040.00 | 46,120.00 | 47,380.00 | 47,107.98 | 1.15% | 1,197 |
| Feb 11, 2026 | 46,440.00 | 46,900.00 | 45,740.00 | 46,840.00 | 46,571.08 | 1.25% | 247 |
| Feb 10, 2026 | 46,300.00 | 46,380.00 | 45,420.00 | 46,260.00 | 45,994.41 | 0.09% | 764 |
| Feb 9, 2026 | 47,140.00 | 47,140.00 | 46,080.00 | 46,220.00 | 45,954.64 | -0.90% | 1,618 |
| Feb 6, 2026 | 47,300.00 | 47,800.00 | 46,620.00 | 46,640.00 | 46,372.23 | -1.64% | 4,447 |
| Feb 5, 2026 | 46,520.00 | 47,880.00 | 46,520.00 | 47,420.00 | 47,147.75 | 0.47% | 2,206 |
| Feb 4, 2026 | 46,300.00 | 47,520.00 | 46,300.00 | 47,200.00 | 46,929.02 | 2.12% | 4,210 |
| Feb 3, 2026 | 45,300.00 | 46,460.00 | 45,160.00 | 46,220.00 | 45,954.64 | 0.52% | 1,608 |
| Feb 2, 2026 | 45,320.00 | 46,080.00 | 45,000.00 | 45,980.00 | 45,716.02 | 2.77% | 2,309 |
| Jan 30, 2026 | 44,320.00 | 45,340.00 | 43,800.00 | 44,740.00 | 44,483.14 | 4.68% | 5,126 |
| Jan 29, 2026 | 42,740.00 | 43,260.00 | 42,680.00 | 42,740.00 | 42,494.62 | 0.19% | 12,582 |
| Jan 28, 2026 | 43,200.00 | 43,760.00 | 42,620.00 | 42,660.00 | 42,415.08 | -1.07% | 2,226 |
| Jan 27, 2026 | 42,860.00 | 43,240.00 | 42,700.00 | 43,120.00 | 42,872.44 | 0.19% | 1,177 |
| Jan 26, 2026 | 44,020.00 | 44,020.00 | 43,020.00 | 43,040.00 | 42,792.90 | -1.37% | 1,268 |
| Jan 23, 2026 | 43,000.00 | 43,780.00 | 43,000.00 | 43,640.00 | 43,389.45 | 1.21% | 668 |
| Jan 22, 2026 | 42,400.00 | 43,260.00 | 42,380.00 | 43,120.00 | 42,872.44 | 0.98% | 517 |
| Jan 21, 2026 | 43,260.00 | 43,260.00 | 42,460.00 | 42,700.00 | 42,454.85 | -1.52% | 1,207 |
| Jan 20, 2026 | 42,800.00 | 43,540.00 | 42,320.00 | 43,360.00 | 42,954.78 | 1.74% | 12,602 |
| Jan 19, 2026 | 42,160.00 | 43,380.00 | 42,100.00 | 42,620.00 | 42,221.70 | 0.14% | 152 |
| Jan 16, 2026 | 42,240.00 | 42,860.00 | 42,220.00 | 42,560.00 | 42,162.26 | 0.76% | 1,187 |
| Jan 15, 2026 | 42,400.00 | 42,900.00 | 42,160.00 | 42,240.00 | 41,845.25 | -1.81% | 810 |
| Jan 14, 2026 | 42,480.00 | 43,180.00 | 42,260.00 | 43,020.00 | 42,617.96 | 2.23% | 1,723 |
| Jan 13, 2026 | 41,800.00 | 42,320.00 | 41,640.00 | 42,080.00 | 41,686.74 | 0.72% | 1,089 |
| Jan 12, 2026 | 41,780.00 | 41,900.00 | 41,260.00 | 41,780.00 | 41,389.55 | 1.11% | 3,026 |
| Jan 9, 2026 | 42,320.00 | 42,320.00 | 40,840.00 | 41,320.00 | 40,933.85 | -0.24% | 588 |
| Jan 8, 2026 | 39,100.00 | 41,480.00 | 39,100.00 | 41,420.00 | 41,032.91 | 4.86% | 3,327 |
| Jan 7, 2026 | 39,580.00 | 40,140.00 | 39,500.00 | 39,500.00 | 39,130.86 | -0.25% | 4,127 |
| Jan 6, 2026 | 39,100.00 | 39,820.00 | 39,100.00 | 39,600.00 | 39,229.92 | 0.46% | 2,072 |
| Jan 5, 2026 | 40,080.00 | 40,080.00 | 38,920.00 | 39,420.00 | 39,051.60 | -1.60% | 2,706 |
| Jan 2, 2026 | 40,320.00 | 40,660.00 | 39,740.00 | 40,060.00 | 39,685.62 | -0.40% | 1,450 |
| Dec 30, 2025 | 40,800.00 | 41,000.00 | 40,220.00 | 40,220.00 | 39,844.13 | -0.84% | 464 |
| Dec 29, 2025 | 41,140.00 | 41,140.00 | 40,500.00 | 40,560.00 | 40,180.95 | -1.36% | 475 |
| Dec 26, 2025 | 38,000.00 | 41,620.00 | 38,000.00 | 41,120.00 | 40,735.72 | 0.59% | 428 |
| Dec 24, 2025 | 40,500.00 | 40,940.00 | 40,500.00 | 40,880.00 | 40,497.96 | 0.44% | 610 |
| Dec 23, 2025 | 40,880.00 | 41,020.00 | 40,620.00 | 40,700.00 | 40,319.64 | 0.49% | 6,610 |
| Dec 22, 2025 | 40,880.00 | 40,880.00 | 40,020.00 | 40,500.00 | 40,121.51 | -0.05% | 2,396 |
| Dec 19, 2025 | 40,540.00 | 40,560.00 | 40,000.00 | 40,520.00 | 40,141.32 | 1.10% | 1,251 |
| Dec 18, 2025 | 41,520.00 | 41,520.00 | 39,800.00 | 40,080.00 | 39,705.44 | -3.33% | 9,136 |
| Dec 17, 2025 | 41,260.00 | 41,480.00 | 40,280.00 | 41,460.00 | 41,072.54 | 1.57% | 669 |
| Dec 16, 2025 | 40,920.00 | 41,000.00 | 40,400.00 | 40,820.00 | 40,438.52 | 0.74% | 721 |
| Dec 15, 2025 | 39,780.00 | 40,560.00 | 39,560.00 | 40,520.00 | 40,141.32 | 2.48% | 2,462 |
| Dec 12, 2025 | 39,140.00 | 39,540.00 | 39,000.00 | 39,540.00 | 39,170.48 | 1.75% | 602 |
| Dec 11, 2025 | 39,000.00 | 39,380.00 | 38,740.00 | 38,860.00 | 38,496.84 | -0.41% | 943 |
| Dec 10, 2025 | 38,760.00 | 39,240.00 | 38,660.00 | 39,020.00 | 38,655.34 | 1.46% | 468 |
| Dec 9, 2025 | 39,200.00 | 39,300.00 | 38,380.00 | 38,460.00 | 38,100.57 | -1.89% | 511 |
| Dec 5, 2025 | 39,100.00 | 39,240.00 | 38,800.00 | 39,200.00 | 38,833.66 | - | 5,474 |
| Dec 4, 2025 | 39,620.00 | 39,620.00 | 39,020.00 | 39,200.00 | 38,833.66 | -0.66% | 1,230 |
| Dec 3, 2025 | 40,080.00 | 40,080.00 | 39,400.00 | 39,460.00 | 39,091.23 | -1.50% | 1,595 |
| Dec 2, 2025 | 40,580.00 | 40,580.00 | 39,560.00 | 40,060.00 | 39,685.62 | -1.67% | 851 |
| Dec 1, 2025 | 41,000.00 | 41,000.00 | 40,080.00 | 40,740.00 | 40,359.27 | -0.39% | 3,029 |
| Nov 28, 2025 | 41,380.00 | 41,380.00 | 40,300.00 | 40,900.00 | 40,517.77 | -1.16% | 1,196 |
| Nov 27, 2025 | 41,280.00 | 42,000.00 | 41,280.00 | 41,380.00 | 40,993.29 | 0.88% | 86 |
| Nov 26, 2025 | 40,160.00 | 41,040.00 | 40,160.00 | 41,020.00 | 40,636.65 | 1.43% | 1,220 |