Canada markets open in 2 hours 52 minutes

Bancolombia S.A. (CIB)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
31.57+0.41 (+1.32%)
At close: 04:00PM EDT
31.16 -0.41 (-1.29%)
After hours: 05:58PM EDT
Time Period:
Sept 12, 2023 - Sept 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 11, 202431.1531.7130.9131.5731.57286,000
Sept 10, 202431.3831.6030.6631.1631.16384,500
Sept 09, 202432.2132.3731.3731.4231.42358,300
Sept 06, 202432.9933.0032.1432.1832.18208,400
Sept 05, 202432.9033.0032.5232.8832.88284,000
Sept 04, 202432.7532.8432.4732.7032.70492,700
Sept 03, 202432.7933.1032.3432.8932.89231,300
Aug 30, 202432.4833.1932.3033.0933.09333,300
Aug 29, 202432.5032.7232.2232.5632.56158,600
Aug 28, 202433.0533.2533.0133.1233.12117,600
Aug 27, 202433.4033.4632.9933.2133.2187,900
Aug 26, 202433.0733.4233.0733.4133.41137,500
Aug 23, 202433.1433.4532.8732.9032.90279,400
Aug 22, 202433.3233.3232.5232.7132.71277,600
Aug 21, 202433.5333.7633.1033.1833.18124,400
Aug 20, 202434.3534.3533.1233.2633.26357,600
Aug 19, 202433.8234.8333.8234.7934.79153,900
Aug 16, 202434.2434.6533.7233.9033.90126,100
Aug 15, 202434.3234.5934.1034.3034.30137,200
Aug 14, 202433.7633.8733.3633.8633.86147,100
Aug 13, 202432.9933.7532.9933.5233.52155,500
Aug 12, 202431.8333.0931.8332.9832.98278,600
Aug 09, 202431.4132.0531.4131.5731.57379,900
Aug 08, 202431.0131.7031.0131.5731.57473,200
Aug 07, 202431.8131.8130.5730.7330.73182,900
Aug 06, 202431.0131.5030.8531.2131.21226,600
Aug 05, 202430.3231.2430.2531.0731.07213,100
Aug 02, 202432.2832.5431.6831.7931.79221,300
Aug 01, 202433.1233.4232.6732.8232.82183,600
Jul 31, 202432.9133.5832.7033.3233.32178,100
Jul 30, 202432.6732.7432.3532.5932.59114,100
Jul 29, 202433.0633.4932.2632.4532.45231,700
Jul 26, 202432.9733.0132.7932.9432.94122,500
Jul 25, 202432.9033.1432.7032.7932.79141,300
Jul 24, 202433.3833.4232.8032.8332.83140,900
Jul 23, 202433.9434.0033.4333.4533.4584,800
Jul 22, 202433.7734.1133.6233.9533.95133,100
Jul 19, 202433.1133.9233.1133.6433.64142,800
Jul 18, 202433.7133.7733.1833.2133.21119,800
Jul 17, 202434.3334.3333.6233.8333.83148,300
Jul 16, 202434.1734.4034.1034.3334.33191,400
Jul 15, 202434.4834.5233.9533.9633.96190,000
Jul 12, 202434.1534.6333.9734.5134.51144,700
Jul 11, 202434.3534.4133.9834.1734.17159,200
Jul 10, 202433.7834.6233.5934.2334.23366,300
Jul 09, 202433.3433.7233.3433.5933.59233,600
Jul 08, 202433.2133.6833.0033.4133.41205,400
Jul 05, 202433.0833.3732.9133.0933.09306,500
Jul 03, 202433.4533.5633.0133.0433.0491,800
Jul 02, 202432.6233.3732.5633.3733.37274,000
Jul 01, 202432.8533.0032.2232.4532.45288,300
Jun 28, 202432.3532.6932.1632.6532.65348,900
Jun 27, 202432.0532.3931.7232.1832.18293,700
Jun 27, 20240.898 Dividend
Jun 26, 202432.8433.0432.5632.8731.97328,800
Jun 25, 202433.3033.6632.7032.7531.86611,300
Jun 24, 202432.9233.4132.9233.1532.24554,800
Jun 21, 202432.7132.9832.4632.5931.70295,400
Jun 20, 202433.1333.3132.6432.7831.88182,600
Jun 18, 202432.8733.6832.8633.1332.22231,400
Jun 17, 202432.3032.9032.3032.7631.87210,600
Jun 14, 202432.6832.8532.4332.4631.57135,400
Jun 13, 202433.3933.5432.7332.8031.90388,300
Jun 12, 202434.5934.5933.3333.3632.45404,000
Jun 11, 202434.7835.1333.9233.9933.06369,300
Jun 10, 202435.7136.1334.7034.7833.83198,900
Jun 07, 202435.3136.0735.1635.8534.87482,600
Jun 06, 202435.1135.5135.0635.3234.36284,500
Jun 05, 202435.0135.3134.6835.2734.31258,900
Jun 04, 202435.4035.5234.5434.8733.92243,800
Jun 03, 202436.2336.6135.8135.8334.85262,900
May 31, 202435.5335.6035.1135.4634.49283,000
May 30, 202435.1735.8034.8635.5734.60189,500
May 29, 202435.5135.5134.6935.0334.07346,000
May 28, 202435.6436.2135.5935.8634.88186,900
May 24, 202436.1336.1335.1735.3034.34176,500
May 23, 202435.9736.3335.6335.8934.91171,900
May 22, 202437.1637.2135.8835.9434.96247,000
May 21, 202437.2537.8537.2037.2736.25208,200
May 20, 202436.3537.3436.3537.3136.29340,800
May 17, 202436.0136.5735.9136.3335.34298,500
May 16, 202435.6435.9935.4835.9034.92174,000
May 15, 202435.3935.9235.2235.6634.69323,800
May 14, 202434.7935.1534.4635.0834.12176,100
May 13, 202434.4435.2434.4434.6533.70141,300
May 10, 202434.4534.6834.1734.2233.29206,200
May 09, 202434.0234.2933.8134.0733.14211,700
May 08, 202433.8634.1833.8034.0933.16213,200
May 07, 202434.5034.8234.0234.0333.10372,100
May 06, 202434.1734.4233.9734.2733.33215,600
May 03, 202433.7833.9933.6533.9333.00155,500
May 02, 202433.2033.8433.2033.4032.49160,100
May 01, 202432.7933.3332.5032.9532.05158,100
Apr 30, 202433.4833.7032.7232.7231.83269,000
Apr 29, 202432.9533.7532.9533.6932.77317,300
Apr 26, 202431.7133.2431.7132.8231.92324,600
Apr 25, 202431.8531.9431.3231.3930.53241,700
Apr 24, 202432.6532.6531.8932.0731.19532,700
Apr 23, 202432.8333.0732.4032.6231.73418,600
Apr 22, 202432.8333.3732.6832.7131.82221,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...