Colgate-Palmolive Company (BCBA:CL)
Argentina · Delayed Price · Currency is ARS 42,280
+20 (0.05%)
At close: Sep 19, 2025
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 41,840.00 | 42,540.00 | 41,840.00 | 42,280.00 | 42,280.00 | 0.05% | 664 |
| Sep 18, 2025 | 41,000.00 | 42,540.00 | 40,820.00 | 42,260.00 | 42,260.00 | 3.27% | 716 |
| Sep 17, 2025 | 40,600.00 | 41,120.00 | 40,600.00 | 40,920.00 | 40,920.00 | 2.10% | 352 |
| Sep 16, 2025 | 40,580.00 | 40,600.00 | 40,080.00 | 40,080.00 | 40,080.00 | -2.00% | 571 |
| Sep 15, 2025 | 41,440.00 | 41,440.00 | 40,160.00 | 40,900.00 | 40,900.00 | -0.05% | 1,295 |
| Sep 12, 2025 | 40,820.00 | 41,180.00 | 40,680.00 | 40,920.00 | 40,920.00 | 1.04% | 583 |
| Sep 11, 2025 | 39,940.00 | 40,600.00 | 39,740.00 | 40,500.00 | 40,500.00 | 1.71% | 400 |
| Sep 10, 2025 | 40,140.00 | 40,140.00 | 39,060.00 | 39,820.00 | 39,820.00 | -1.58% | 239 |
| Sep 9, 2025 | 40,400.00 | 40,680.00 | 40,200.00 | 40,460.00 | 40,460.00 | -0.05% | 1,575 |
| Sep 8, 2025 | 40,600.00 | 41,180.00 | 40,240.00 | 40,480.00 | 40,480.00 | 2.74% | 810 |
| Sep 5, 2025 | 38,675.00 | 39,550.00 | 38,625.00 | 39,400.00 | 39,400.00 | 2.27% | 1,030 |
| Sep 4, 2025 | 38,225.00 | 38,650.00 | 38,100.00 | 38,525.00 | 38,525.00 | 0.85% | 669 |
| Sep 3, 2025 | 38,575.00 | 38,575.00 | 37,525.00 | 38,200.00 | 38,200.00 | -0.97% | 707 |
| Sep 2, 2025 | 38,625.00 | 38,625.00 | 38,025.00 | 38,575.00 | 38,575.00 | 1.45% | 410 |
| Sep 1, 2025 | 38,375.00 | 39,600.00 | 36,600.00 | 38,025.00 | 38,025.00 | 0.26% | 43 |
| Aug 29, 2025 | 37,400.00 | 38,100.00 | 37,050.00 | 37,925.00 | 37,925.00 | 1.40% | 1,336 |
| Aug 28, 2025 | 38,125.00 | 38,125.00 | 37,325.00 | 37,400.00 | 37,400.00 | -1.90% | 246 |
| Aug 27, 2025 | 38,125.00 | 38,375.00 | 38,125.00 | 38,125.00 | 38,125.00 | - | 172 |
| Aug 26, 2025 | 38,225.00 | 38,450.00 | 37,975.00 | 38,125.00 | 38,125.00 | -0.26% | 475 |
| Aug 25, 2025 | 38,225.00 | 38,525.00 | 38,225.00 | 38,225.00 | 38,225.00 | - | 825 |
| Aug 22, 2025 | 38,450.00 | 38,525.00 | 37,850.00 | 38,225.00 | 38,225.00 | 0.46% | 259 |
| Aug 21, 2025 | 37,475.00 | 38,050.00 | 37,300.00 | 38,050.00 | 38,050.00 | 1.20% | 480 |
| Aug 20, 2025 | 37,475.00 | 38,275.00 | 37,225.00 | 37,600.00 | 37,600.00 | 1.01% | 105 |
| Aug 19, 2025 | 37,075.00 | 37,325.00 | 37,000.00 | 37,225.00 | 37,225.00 | 1.36% | 435 |
| Aug 18, 2025 | 36,950.00 | 37,150.00 | 36,600.00 | 36,725.00 | 36,725.00 | -0.74% | 208 |
| Aug 14, 2025 | 37,775.00 | 37,800.00 | 36,900.00 | 37,000.00 | 37,000.00 | -2.89% | 134 |
| Aug 13, 2025 | 37,850.00 | 38,400.00 | 37,850.00 | 38,100.00 | 38,100.00 | 1.53% | 548 |
| Aug 12, 2025 | 37,400.00 | 37,525.00 | 37,150.00 | 37,525.00 | 37,525.00 | 0.27% | 108 |
| Aug 11, 2025 | 37,700.00 | 37,700.00 | 37,325.00 | 37,425.00 | 37,425.00 | -0.47% | 413 |
| Aug 8, 2025 | 37,750.00 | 37,825.00 | 37,500.00 | 37,600.00 | 37,600.00 | - | 109 |
| Aug 7, 2025 | 37,875.00 | 37,875.00 | 37,525.00 | 37,600.00 | 37,600.00 | -0.27% | 156 |
| Aug 6, 2025 | 37,000.00 | 37,875.00 | 37,000.00 | 37,700.00 | 37,700.00 | 1.00% | 257 |
| Aug 5, 2025 | 37,800.00 | 37,900.00 | 37,175.00 | 37,325.00 | 37,325.00 | -1.26% | 176 |
| Aug 4, 2025 | 36,025.00 | 38,025.00 | 36,025.00 | 37,800.00 | 37,800.00 | -0.79% | 289 |
| Aug 1, 2025 | 37,550.00 | 38,650.00 | 37,200.00 | 38,100.00 | 38,100.00 | 0.20% | 355 |
| Jul 31, 2025 | 37,750.00 | 38,525.00 | 37,675.00 | 38,025.00 | 38,025.00 | 0.66% | 500 |
| Jul 30, 2025 | 37,700.00 | 38,100.00 | 37,450.00 | 37,775.00 | 37,775.00 | 0.60% | 69 |
| Jul 29, 2025 | 37,950.00 | 38,175.00 | 37,325.00 | 37,550.00 | 37,550.00 | 0.33% | 154 |
| Jul 28, 2025 | 37,600.00 | 37,675.00 | 37,400.00 | 37,425.00 | 37,425.00 | -1.12% | 230 |
| Jul 25, 2025 | 37,500.00 | 37,925.00 | 37,350.00 | 37,850.00 | 37,850.00 | 0.66% | 299 |
| Jul 24, 2025 | 37,500.00 | 37,625.00 | 37,375.00 | 37,600.00 | 37,600.00 | 0.27% | 443 |
| Jul 23, 2025 | 37,425.00 | 37,500.00 | 37,175.00 | 37,500.00 | 37,500.00 | 0.33% | 139 |
| Jul 22, 2025 | 37,575.00 | 37,875.00 | 36,950.00 | 37,375.00 | 37,375.00 | 0.34% | 182 |
| Jul 21, 2025 | 37,500.00 | 37,775.00 | 37,150.00 | 37,250.00 | 37,250.00 | -0.86% | 203 |
| Jul 18, 2025 | 37,300.00 | 37,625.00 | 37,300.00 | 37,575.00 | 37,575.00 | 0.47% | 242 |
| Jul 17, 2025 | 37,200.00 | 37,425.00 | 36,900.00 | 37,400.00 | 37,261.76 | 0.34% | 871 |
| Jul 16, 2025 | 37,200.00 | 37,400.00 | 36,875.00 | 37,275.00 | 37,137.22 | -0.67% | 253 |
| Jul 15, 2025 | 38,800.00 | 38,900.00 | 37,525.00 | 37,525.00 | 37,386.29 | -2.53% | 343 |
| Jul 14, 2025 | 37,925.00 | 38,550.00 | 37,200.00 | 38,500.00 | 38,357.69 | 1.32% | 338 |
| Jul 11, 2025 | 37,975.00 | 38,200.00 | 37,850.00 | 38,000.00 | 37,859.54 | -1.30% | 635 |