Colgate-Palmolive Company (BCBA:CL)
Argentina · Delayed Price · Currency is ARS 45,120
+420 (0.94%)
At close: May 22, 2026
BCBA:CL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 45,220.00 | 45,220.00 | 44,840.00 | 45,120.00 | 45,120.00 | 0.94% | 201 |
| May 21, 2026 | 43,780.00 | 44,720.00 | 43,740.00 | 44,700.00 | 44,700.00 | -0.45% | 1,302 |
| May 20, 2026 | 44,480.00 | 45,060.00 | 44,480.00 | 44,900.00 | 44,900.00 | 0.09% | 513 |
| May 19, 2026 | 44,380.00 | 45,040.00 | 44,380.00 | 44,860.00 | 44,860.00 | 0.81% | 560 |
| May 18, 2026 | 44,280.00 | 44,840.00 | 44,220.00 | 44,500.00 | 44,500.00 | 1.64% | 327 |
| May 15, 2026 | 43,940.00 | 44,080.00 | 43,700.00 | 43,780.00 | 43,780.00 | -0.14% | 474 |
| May 14, 2026 | 43,500.00 | 44,260.00 | 43,500.00 | 43,840.00 | 43,840.00 | 0.97% | 2,183 |
| May 13, 2026 | 42,600.00 | 43,480.00 | 42,600.00 | 43,420.00 | 43,420.00 | 0.56% | 1,351 |
| May 12, 2026 | 43,220.00 | 43,940.00 | 42,920.00 | 43,180.00 | 43,180.00 | 0.84% | 522 |
| May 11, 2026 | 42,800.00 | 43,200.00 | 42,600.00 | 42,820.00 | 42,820.00 | -1.47% | 648 |
| May 8, 2026 | 43,480.00 | 43,960.00 | 43,260.00 | 43,460.00 | 43,460.00 | - | 485 |
| May 7, 2026 | 43,420.00 | 43,600.00 | 42,800.00 | 43,460.00 | 43,460.00 | -0.41% | 730 |
| May 6, 2026 | 43,280.00 | 43,920.00 | 42,980.00 | 43,640.00 | 43,640.00 | 1.68% | 2,397 |
| May 5, 2026 | 42,000.00 | 43,240.00 | 41,900.00 | 42,920.00 | 42,920.00 | 1.04% | 860 |
| May 4, 2026 | 42,760.00 | 42,900.00 | 42,320.00 | 42,480.00 | 42,480.00 | -0.56% | 586 |
| Apr 30, 2026 | 42,280.00 | 42,820.00 | 42,060.00 | 42,720.00 | 42,720.00 | 1.67% | 517 |
| Apr 29, 2026 | 42,360.00 | 42,560.00 | 41,920.00 | 42,020.00 | 42,020.00 | -2.32% | 322 |
| Apr 28, 2026 | 43,120.00 | 43,460.00 | 42,820.00 | 43,020.00 | 43,020.00 | 0.94% | 1,026 |
| Apr 27, 2026 | 42,280.00 | 42,660.00 | 42,220.00 | 42,620.00 | 42,620.00 | 0.85% | 403 |
| Apr 24, 2026 | 41,980.00 | 42,280.00 | 41,800.00 | 42,260.00 | 42,260.00 | 2.18% | 1,003 |
| Apr 23, 2026 | 40,400.00 | 41,440.00 | 40,400.00 | 41,360.00 | 41,360.00 | 2.38% | 537 |
| Apr 22, 2026 | 40,100.00 | 40,440.00 | 40,080.00 | 40,400.00 | 40,400.00 | 0.75% | 1,512 |
| Apr 21, 2026 | 40,900.00 | 40,940.00 | 40,000.00 | 40,100.00 | 40,100.00 | -1.67% | 1,247 |
| Apr 20, 2026 | 41,200.00 | 41,220.00 | 40,620.00 | 40,780.00 | 40,780.00 | -1.88% | 1,168 |
| Apr 17, 2026 | 40,920.00 | 41,820.00 | 40,640.00 | 41,800.00 | 41,560.02 | 3.16% | 564 |
| Apr 16, 2026 | 40,540.00 | 40,820.00 | 40,380.00 | 40,520.00 | 40,287.37 | -0.05% | 967 |
| Apr 15, 2026 | 40,780.00 | 41,100.00 | 40,460.00 | 40,540.00 | 40,307.25 | -1.84% | 1,246 |
| Apr 14, 2026 | 40,900.00 | 41,300.00 | 40,760.00 | 41,300.00 | 41,062.89 | 0.63% | 1,591 |
| Apr 13, 2026 | 41,440.00 | 41,440.00 | 40,680.00 | 41,040.00 | 40,804.38 | -0.77% | 425 |
| Apr 10, 2026 | 42,480.00 | 42,480.00 | 41,360.00 | 41,360.00 | 41,122.54 | -2.54% | 1,835 |
| Apr 9, 2026 | 42,000.00 | 42,580.00 | 41,860.00 | 42,440.00 | 42,196.34 | 0.57% | 879 |
| Apr 8, 2026 | 41,720.00 | 42,200.00 | 41,640.00 | 42,200.00 | 41,957.72 | 2.63% | 1,799 |
| Apr 7, 2026 | 41,820.00 | 41,920.00 | 41,120.00 | 41,120.00 | 40,883.92 | -1.53% | 533 |
| Apr 6, 2026 | 42,040.00 | 42,100.00 | 41,720.00 | 41,760.00 | 41,520.25 | -1.69% | 338 |
| Apr 1, 2026 | 41,840.00 | 42,500.00 | 41,760.00 | 42,480.00 | 42,236.11 | 1.72% | 233 |
| Mar 31, 2026 | 41,600.00 | 41,840.00 | 40,980.00 | 41,760.00 | 41,520.25 | -1.42% | 1,838 |
| Mar 30, 2026 | 41,580.00 | 42,820.00 | 41,580.00 | 42,360.00 | 42,116.80 | 2.07% | 1,612 |
| Mar 27, 2026 | 41,000.00 | 41,800.00 | 41,000.00 | 41,500.00 | 41,261.74 | 2.17% | 65 |
| Mar 26, 2026 | 41,520.00 | 41,520.00 | 40,620.00 | 40,620.00 | 40,386.79 | -1.50% | 276 |
| Mar 25, 2026 | 41,300.00 | 41,460.00 | 40,880.00 | 41,240.00 | 41,003.23 | -0.39% | 830 |
| Mar 23, 2026 | 42,000.00 | 42,000.00 | 41,380.00 | 41,400.00 | 41,162.31 | -0.43% | 233 |
| Mar 20, 2026 | 42,080.00 | 42,080.00 | 41,300.00 | 41,580.00 | 41,341.28 | -0.76% | 251 |
| Mar 19, 2026 | 42,960.00 | 42,960.00 | 41,880.00 | 41,900.00 | 41,659.44 | -2.33% | 672 |
| Mar 18, 2026 | 43,220.00 | 43,600.00 | 42,880.00 | 42,900.00 | 42,653.70 | -2.50% | 293 |
| Mar 17, 2026 | 44,240.00 | 44,800.00 | 44,000.00 | 44,000.00 | 43,747.39 | -0.99% | 50 |
| Mar 16, 2026 | 43,580.00 | 44,460.00 | 43,580.00 | 44,440.00 | 44,184.86 | 1.93% | 462 |
| Mar 13, 2026 | 42,980.00 | 43,640.00 | 42,980.00 | 43,600.00 | 43,349.68 | 2.11% | 212 |
| Mar 12, 2026 | 43,220.00 | 43,600.00 | 42,640.00 | 42,700.00 | 42,454.85 | -2.02% | 428 |
| Mar 11, 2026 | 44,220.00 | 44,300.00 | 43,400.00 | 43,580.00 | 43,329.80 | -3.54% | 562 |
| Mar 10, 2026 | 45,000.00 | 45,660.00 | 44,800.00 | 45,180.00 | 44,920.61 | -0.66% | 1,100 |