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 5, 2025 | 39,100.00 | 39,240.00 | 38,800.00 | 39,200.00 | 39,200.00 | - | 5,474 |
| 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 |