Colgate-Palmolive Company (BCBA:CL)
Argentina · Delayed Price · Currency is ARS 46,040
-260 (-0.56%)
At close: Sep 23, 2026
BCBA:CL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 46,460.00 | 46,520.00 | 45,880.00 | 46,040.00 | 46,040.00 | -0.56% | 201 |
| Sep 22, 2026 | 46,280.00 | 46,700.00 | 46,280.00 | 46,300.00 | 46,300.00 | 1.00% | 297 |
| Sep 21, 2026 | 46,100.00 | 46,260.00 | 45,800.00 | 45,840.00 | 45,840.00 | -1.76% | 156 |
| Sep 18, 2026 | 46,420.00 | 46,720.00 | 46,420.00 | 46,660.00 | 46,660.00 | 0.39% | 846 |
| Sep 17, 2026 | 46,300.00 | 46,660.00 | 46,240.00 | 46,480.00 | 46,480.00 | 0.39% | 177 |
| Sep 16, 2026 | 46,320.00 | 46,600.00 | 46,180.00 | 46,300.00 | 46,300.00 | -0.17% | 1,018 |
| Sep 15, 2026 | 46,460.00 | 46,460.00 | 46,080.00 | 46,380.00 | 46,380.00 | -0.90% | 634 |
| Sep 14, 2026 | 46,960.00 | 47,180.00 | 46,800.00 | 46,800.00 | 46,800.00 | 1.30% | 162 |
| Sep 11, 2026 | 47,060.00 | 47,360.00 | 46,040.00 | 46,200.00 | 46,200.00 | -1.53% | 5,886 |
| Sep 10, 2026 | 47,340.00 | 47,340.00 | 46,800.00 | 46,920.00 | 46,920.00 | 0.17% | 126 |
| Sep 9, 2026 | 46,860.00 | 47,060.00 | 46,680.00 | 46,840.00 | 46,840.00 | -0.13% | 157 |
| Sep 8, 2026 | 46,780.00 | 47,000.00 | 46,540.00 | 46,900.00 | 46,900.00 | 2.76% | 370 |
| Sep 7, 2026 | 46,900.00 | 46,900.00 | 45,320.00 | 45,640.00 | 45,640.00 | -2.69% | 135 |
| Sep 4, 2026 | 47,820.00 | 47,820.00 | 46,840.00 | 46,900.00 | 46,900.00 | -1.51% | 384 |
| Sep 3, 2026 | 47,500.00 | 48,000.00 | 47,500.00 | 47,620.00 | 47,620.00 | -0.67% | 208 |
| Sep 2, 2026 | 47,880.00 | 48,340.00 | 47,640.00 | 47,940.00 | 47,940.00 | 0.71% | 86 |
| Sep 1, 2026 | 48,300.00 | 48,520.00 | 47,520.00 | 47,600.00 | 47,600.00 | -0.67% | 301 |
| Aug 31, 2026 | 48,140.00 | 48,340.00 | 47,880.00 | 47,920.00 | 47,920.00 | -1.24% | 173 |
| Aug 28, 2026 | 49,000.00 | 49,000.00 | 48,460.00 | 48,520.00 | 48,520.00 | -0.21% | 105 |
| Aug 27, 2026 | 48,880.00 | 48,920.00 | 48,600.00 | 48,620.00 | 48,620.00 | -1.50% | 576 |
| Aug 26, 2026 | 49,040.00 | 49,480.00 | 49,000.00 | 49,360.00 | 49,360.00 | 1.23% | 46 |
| Aug 25, 2026 | 48,820.00 | 49,040.00 | 48,640.00 | 48,760.00 | 48,760.00 | -0.73% | 141 |
| Aug 24, 2026 | 48,900.00 | 49,200.00 | 48,740.00 | 49,120.00 | 49,120.00 | 1.78% | 448 |
| Aug 21, 2026 | 47,060.00 | 48,320.00 | 47,060.00 | 48,260.00 | 48,260.00 | 1.64% | 101 |
| Aug 20, 2026 | 48,020.00 | 48,060.00 | 47,240.00 | 47,480.00 | 47,480.00 | -0.96% | 676 |
| Aug 19, 2026 | 48,500.00 | 48,900.00 | 47,880.00 | 47,940.00 | 47,940.00 | -0.42% | 971 |
| Aug 18, 2026 | 47,660.00 | 48,420.00 | 47,660.00 | 48,140.00 | 48,140.00 | - | 279 |
| Aug 14, 2026 | 49,360.00 | 49,360.00 | 48,140.00 | 48,140.00 | 48,140.00 | -1.71% | 433 |
| Aug 13, 2026 | 49,260.00 | 49,500.00 | 48,880.00 | 48,980.00 | 48,980.00 | 0.16% | 398 |
| Aug 12, 2026 | 48,660.00 | 49,260.00 | 48,620.00 | 48,900.00 | 48,900.00 | 0.12% | 107 |
| Aug 11, 2026 | 49,020.00 | 49,020.00 | 48,580.00 | 48,840.00 | 48,840.00 | -0.41% | 100 |
| Aug 10, 2026 | 49,320.00 | 49,320.00 | 48,640.00 | 49,040.00 | 49,040.00 | -0.33% | 325 |
| Aug 7, 2026 | 48,500.00 | 49,280.00 | 48,500.00 | 49,200.00 | 49,200.00 | 0.94% | 125 |
| Aug 6, 2026 | 49,160.00 | 49,420.00 | 48,500.00 | 48,740.00 | 48,740.00 | -0.45% | 536 |
| Aug 5, 2026 | 48,240.00 | 49,160.00 | 48,000.00 | 48,960.00 | 48,960.00 | 0.70% | 89 |
| Aug 4, 2026 | 47,320.00 | 48,640.00 | 47,180.00 | 48,620.00 | 48,620.00 | 2.79% | 160 |
| Aug 3, 2026 | 49,180.00 | 49,180.00 | 47,200.00 | 47,300.00 | 47,300.00 | -1.29% | 137 |
| Jul 31, 2026 | 47,300.00 | 48,120.00 | 47,300.00 | 47,920.00 | 47,920.00 | 0.50% | 188 |
| Jul 30, 2026 | 48,200.00 | 48,320.00 | 47,680.00 | 47,680.00 | 47,680.00 | -3.52% | 455 |
| Jul 29, 2026 | 48,700.00 | 49,540.00 | 48,700.00 | 49,420.00 | 49,420.00 | 0.12% | 397 |
| Jul 28, 2026 | 50,650.00 | 51,000.00 | 49,360.00 | 49,360.00 | 49,360.00 | 0.90% | 767 |
| Jul 27, 2026 | 48,920.00 | 49,400.00 | 48,660.00 | 48,920.00 | 48,920.00 | 1.03% | 428 |
| Jul 24, 2026 | 48,020.00 | 48,420.00 | 47,900.00 | 48,420.00 | 48,420.00 | 2.32% | 405 |
| Jul 23, 2026 | 47,000.00 | 47,660.00 | 47,000.00 | 47,320.00 | 47,320.00 | -1.38% | 218 |
| Jul 22, 2026 | 48,180.00 | 48,300.00 | 47,860.00 | 47,980.00 | 47,980.00 | 1.35% | 232 |
| Jul 21, 2026 | 47,500.00 | 47,740.00 | 46,900.00 | 47,340.00 | 47,340.00 | -1.74% | 379 |
| Jul 20, 2026 | 48,740.00 | 48,740.00 | 47,960.00 | 48,180.00 | 48,180.00 | -0.57% | 229 |
| Jul 17, 2026 | 49,920.00 | 50,050.00 | 48,700.00 | 48,720.00 | 48,458.34 | -0.65% | 375 |
| Jul 16, 2026 | 48,740.00 | 49,280.00 | 48,660.00 | 49,040.00 | 48,776.62 | 2.90% | 581 |
| Jul 15, 2026 | 46,700.00 | 47,880.00 | 46,700.00 | 47,660.00 | 47,404.03 | 0.97% | 843 |