Colgate-Palmolive Company (BCBA:CL)
Argentina · Delayed Price · Currency is ARS 37,960
+460 (1.23%)
Last updated: Oct 30, 2025, 2:53 PM BRT
Colgate-Palmolive Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 38,719.33 | 2.91% | 218 |
| Oct 15, 2025 | 38,360.00 | 38,400.00 | 37,460.00 | 37,860.00 | 37,626.12 | -1.82% | 1,012 |
| Oct 14, 2025 | 37,060.00 | 38,780.00 | 36,880.00 | 38,560.00 | 38,321.80 | 4.39% | 644 |
| Oct 13, 2025 | 38,420.00 | 38,420.00 | 35,880.00 | 36,940.00 | 36,711.81 | -2.48% | 1,254 |
| Oct 9, 2025 | 40,480.00 | 40,480.00 | 37,840.00 | 37,880.00 | 37,646.00 | -6.05% | 1,699 |
| Oct 8, 2025 | 41,080.00 | 41,080.00 | 40,180.00 | 40,320.00 | 40,070.93 | -1.85% | 1,138 |
| Oct 7, 2025 | 39,620.00 | 41,080.00 | 39,580.00 | 41,080.00 | 40,826.23 | 4.80% | 562 |
| Oct 6, 2025 | 39,640.00 | 39,820.00 | 39,080.00 | 39,200.00 | 38,957.85 | -1.41% | 2,027 |
| Oct 3, 2025 | 40,680.00 | 40,680.00 | 39,700.00 | 39,760.00 | 39,514.39 | -1.92% | 684 |
| Oct 2, 2025 | 41,580.00 | 41,620.00 | 40,340.00 | 40,540.00 | 40,289.57 | -2.03% | 369 |
| Oct 1, 2025 | 41,760.00 | 41,780.00 | 40,940.00 | 41,380.00 | 41,124.38 | 0.44% | 550 |
| Sep 30, 2025 | 39,640.00 | 41,400.00 | 39,640.00 | 41,200.00 | 40,945.49 | 3.05% | 327 |
| Sep 29, 2025 | 39,120.00 | 40,020.00 | 38,980.00 | 39,980.00 | 39,733.03 | 2.78% | 206 |
| Sep 26, 2025 | 37,080.00 | 39,060.00 | 36,980.00 | 38,900.00 | 38,659.70 | 4.29% | 1,679 |
| Sep 25, 2025 | 37,540.00 | 37,540.00 | 36,760.00 | 37,300.00 | 37,069.58 | -0.96% | 383 |
| Sep 24, 2025 | 36,800.00 | 37,680.00 | 36,580.00 | 37,660.00 | 37,427.36 | -0.48% | 197 |
| Sep 23, 2025 | 37,240.00 | 37,960.00 | 36,080.00 | 37,840.00 | 37,606.25 | -0.73% | 484 |
| Sep 22, 2025 | 39,000.00 | 39,320.00 | 37,920.00 | 38,120.00 | 37,884.52 | -9.84% | 2,109 |
| Sep 19, 2025 | 41,840.00 | 42,540.00 | 41,840.00 | 42,280.00 | 42,018.82 | 0.05% | 664 |
| Sep 18, 2025 | 41,000.00 | 42,540.00 | 40,820.00 | 42,260.00 | 41,998.94 | 3.27% | 716 |
| Sep 17, 2025 | 40,600.00 | 41,120.00 | 40,600.00 | 40,920.00 | 40,667.22 | 2.10% | 352 |
| Sep 16, 2025 | 40,580.00 | 40,600.00 | 40,080.00 | 40,080.00 | 39,832.41 | -2.00% | 571 |
| Sep 15, 2025 | 41,440.00 | 41,440.00 | 40,160.00 | 40,900.00 | 40,647.34 | -0.05% | 1,295 |
| Sep 12, 2025 | 40,820.00 | 41,180.00 | 40,680.00 | 40,920.00 | 40,667.22 | 1.04% | 583 |
| Sep 11, 2025 | 39,940.00 | 40,600.00 | 39,740.00 | 40,500.00 | 40,249.81 | 1.71% | 400 |
| Sep 10, 2025 | 40,140.00 | 40,140.00 | 39,060.00 | 39,820.00 | 39,574.02 | -1.58% | 239 |
| Sep 9, 2025 | 40,400.00 | 40,680.00 | 40,200.00 | 40,460.00 | 40,210.06 | -0.05% | 1,575 |
| Sep 8, 2025 | 40,600.00 | 41,180.00 | 40,240.00 | 40,480.00 | 40,229.94 | 2.74% | 810 |
| Sep 5, 2025 | 38,675.00 | 39,550.00 | 38,625.00 | 39,400.00 | 39,156.61 | 2.27% | 1,030 |
| Sep 4, 2025 | 38,225.00 | 38,650.00 | 38,100.00 | 38,525.00 | 38,287.01 | 0.85% | 669 |
| Sep 3, 2025 | 38,575.00 | 38,575.00 | 37,525.00 | 38,200.00 | 37,964.02 | -0.97% | 707 |
| Sep 2, 2025 | 38,625.00 | 38,625.00 | 38,025.00 | 38,575.00 | 38,336.71 | 1.45% | 410 |
| Sep 1, 2025 | 38,375.00 | 39,600.00 | 36,600.00 | 38,025.00 | 37,790.10 | 0.26% | 43 |
| Aug 29, 2025 | 37,400.00 | 38,100.00 | 37,050.00 | 37,925.00 | 37,690.72 | 1.40% | 1,336 |
| Aug 28, 2025 | 38,125.00 | 38,125.00 | 37,325.00 | 37,400.00 | 37,168.96 | -1.90% | 246 |
| Aug 27, 2025 | 38,125.00 | 38,375.00 | 38,125.00 | 38,125.00 | 37,889.49 | - | 172 |
| Aug 26, 2025 | 38,225.00 | 38,450.00 | 37,975.00 | 38,125.00 | 37,889.49 | -0.26% | 475 |
| Aug 25, 2025 | 38,225.00 | 38,525.00 | 38,225.00 | 38,225.00 | 37,988.87 | - | 825 |
| Aug 22, 2025 | 38,450.00 | 38,525.00 | 37,850.00 | 38,225.00 | 37,988.87 | 0.46% | 259 |