Colgate-Palmolive Company (BCBA:CL)
Argentina · Delayed Price · Currency is ARS 47,580
-540 (-1.12%)
At close: Mar 2, 2026
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 48,500.00 | 48,520.00 | 47,300.00 | 47,580.00 | - | -1.45% | 264 |
| 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 |