Colgate-Palmolive Company (BCBA:CL)
Argentina · Delayed Price · Currency is ARS 41,700
+120 (0.29%)
Last updated: Mar 23, 2026, 11:00 AM BRT
BCBA:CL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 42,080.00 | 42,080.00 | 41,300.00 | 41,580.00 | 41,580.00 | -0.76% | 251 |
| Mar 19, 2026 | 42,960.00 | 42,960.00 | 41,880.00 | 41,900.00 | 41,900.00 | -2.33% | 672 |
| Mar 18, 2026 | 43,220.00 | 43,600.00 | 42,880.00 | 42,900.00 | 42,900.00 | -2.50% | 293 |
| Mar 17, 2026 | 44,240.00 | 44,800.00 | 44,000.00 | 44,000.00 | 44,000.00 | -0.99% | 50 |
| Mar 16, 2026 | 43,580.00 | 44,460.00 | 43,580.00 | 44,440.00 | 44,440.00 | 1.93% | 462 |
| Mar 13, 2026 | 42,980.00 | 43,640.00 | 42,980.00 | 43,600.00 | 43,600.00 | 2.11% | 212 |
| Mar 12, 2026 | 43,220.00 | 43,600.00 | 42,640.00 | 42,700.00 | 42,700.00 | -2.02% | 428 |
| Mar 11, 2026 | 44,220.00 | 44,300.00 | 43,400.00 | 43,580.00 | 43,580.00 | -3.54% | 562 |
| Mar 10, 2026 | 45,000.00 | 45,660.00 | 44,800.00 | 45,180.00 | 45,180.00 | -0.66% | 1,100 |
| Mar 9, 2026 | 45,700.00 | 46,220.00 | 45,420.00 | 45,480.00 | 45,480.00 | -0.61% | 245 |
| Mar 6, 2026 | 45,340.00 | 45,880.00 | 45,040.00 | 45,760.00 | 45,760.00 | 0.22% | 536 |
| Mar 5, 2026 | 46,880.00 | 46,880.00 | 45,460.00 | 45,660.00 | 45,660.00 | -2.48% | 706 |
| 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 |