Bancolombia S.A. (CIB)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

31.58

-0.19

(-0.60%)

At close: 04:00PM EDT

31.55

-0.03

(-0.09%)

After hours:

06:18PM EDT

Time Period:

Sept 18, 2023 - Sept 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 17, 2024	31.80	31.80	31.43	31.58	31.58	206,800
Sept 16, 2024	31.95	32.01	31.70	31.77	31.77	172,500
Sept 13, 2024	31.84	32.31	31.68	31.81	31.81	360,700
Sept 12, 2024	31.48	32.11	31.45	31.86	31.86	383,400
Sept 11, 2024	31.15	31.71	30.91	31.57	31.57	286,000
Sept 10, 2024	31.38	31.60	30.66	31.16	31.16	384,500
Sept 09, 2024	32.21	32.37	31.37	31.42	31.42	358,300
Sept 06, 2024	32.99	33.00	32.14	32.18	32.18	208,400
Sept 05, 2024	32.90	33.00	32.52	32.88	32.88	284,000
Sept 04, 2024	32.75	32.84	32.47	32.70	32.70	492,700
Sept 03, 2024	32.79	33.10	32.34	32.89	32.89	231,300
Aug 30, 2024	32.48	33.19	32.30	33.09	33.09	333,300
Aug 29, 2024	32.50	32.72	32.22	32.56	32.56	158,600
Aug 28, 2024	33.05	33.25	33.01	33.12	33.12	117,600
Aug 27, 2024	33.40	33.46	32.99	33.21	33.21	87,900
Aug 26, 2024	33.07	33.42	33.07	33.41	33.41	137,500
Aug 23, 2024	33.14	33.45	32.87	32.90	32.90	279,400
Aug 22, 2024	33.32	33.32	32.52	32.71	32.71	277,600
Aug 21, 2024	33.53	33.76	33.10	33.18	33.18	124,400
Aug 20, 2024	34.35	34.35	33.12	33.26	33.26	357,600
Aug 19, 2024	33.82	34.83	33.82	34.79	34.79	153,900
Aug 16, 2024	34.24	34.65	33.72	33.90	33.90	126,100
Aug 15, 2024	34.32	34.59	34.10	34.30	34.30	137,200
Aug 14, 2024	33.76	33.87	33.36	33.86	33.86	147,100
Aug 13, 2024	32.99	33.75	32.99	33.52	33.52	155,500
Aug 12, 2024	31.83	33.09	31.83	32.98	32.98	278,600
Aug 09, 2024	31.41	32.05	31.41	31.57	31.57	379,900
Aug 08, 2024	31.01	31.70	31.01	31.57	31.57	473,200
Aug 07, 2024	31.81	31.81	30.57	30.73	30.73	182,900
Aug 06, 2024	31.01	31.50	30.85	31.21	31.21	226,600
Aug 05, 2024	30.32	31.24	30.25	31.07	31.07	213,100
Aug 02, 2024	32.28	32.54	31.68	31.79	31.79	221,300
Aug 01, 2024	33.12	33.42	32.67	32.82	32.82	183,600
Jul 31, 2024	32.91	33.58	32.70	33.32	33.32	178,100
Jul 30, 2024	32.67	32.74	32.35	32.59	32.59	114,100
Jul 29, 2024	33.06	33.49	32.26	32.45	32.45	231,700
Jul 26, 2024	32.97	33.01	32.79	32.94	32.94	122,500
Jul 25, 2024	32.90	33.14	32.70	32.79	32.79	141,300
Jul 24, 2024	33.38	33.42	32.80	32.83	32.83	140,900
Jul 23, 2024	33.94	34.00	33.43	33.45	33.45	84,800
Jul 22, 2024	33.77	34.11	33.62	33.95	33.95	133,100
Jul 19, 2024	33.11	33.92	33.11	33.64	33.64	142,800
Jul 18, 2024	33.71	33.77	33.18	33.21	33.21	119,800
Jul 17, 2024	34.33	34.33	33.62	33.83	33.83	148,300
Jul 16, 2024	34.17	34.40	34.10	34.33	34.33	191,400
Jul 15, 2024	34.48	34.52	33.95	33.96	33.96	190,000
Jul 12, 2024	34.15	34.63	33.97	34.51	34.51	144,700
Jul 11, 2024	34.35	34.41	33.98	34.17	34.17	159,200
Jul 10, 2024	33.78	34.62	33.59	34.23	34.23	366,300
Jul 09, 2024	33.34	33.72	33.34	33.59	33.59	233,600
Jul 08, 2024	33.21	33.68	33.00	33.41	33.41	205,400
Jul 05, 2024	33.08	33.37	32.91	33.09	33.09	306,500
Jul 03, 2024	33.45	33.56	33.01	33.04	33.04	91,800
Jul 02, 2024	32.62	33.37	32.56	33.37	33.37	274,000
Jul 01, 2024	32.85	33.00	32.22	32.45	32.45	288,300
Jun 28, 2024	32.35	32.69	32.16	32.65	32.65	348,900
Jun 27, 2024	32.05	32.39	31.72	32.18	32.18	293,700
Jun 27, 2024	0.898 Dividend
Jun 26, 2024	32.84	33.04	32.56	32.87	31.97	328,800
Jun 25, 2024	33.30	33.66	32.70	32.75	31.86	611,300
Jun 24, 2024	32.92	33.41	32.92	33.15	32.24	554,800
Jun 21, 2024	32.71	32.98	32.46	32.59	31.70	295,400
Jun 20, 2024	33.13	33.31	32.64	32.78	31.88	182,600
Jun 18, 2024	32.87	33.68	32.86	33.13	32.22	231,400
Jun 17, 2024	32.30	32.90	32.30	32.76	31.87	210,600
Jun 14, 2024	32.68	32.85	32.43	32.46	31.57	135,400
Jun 13, 2024	33.39	33.54	32.73	32.80	31.90	388,300
Jun 12, 2024	34.59	34.59	33.33	33.36	32.45	404,000
Jun 11, 2024	34.78	35.13	33.92	33.99	33.06	369,300
Jun 10, 2024	35.71	36.13	34.70	34.78	33.83	198,900
Jun 07, 2024	35.31	36.07	35.16	35.85	34.87	482,600
Jun 06, 2024	35.11	35.51	35.06	35.32	34.36	284,500
Jun 05, 2024	35.01	35.31	34.68	35.27	34.31	258,900
Jun 04, 2024	35.40	35.52	34.54	34.87	33.92	243,800
Jun 03, 2024	36.23	36.61	35.81	35.83	34.85	262,900
May 31, 2024	35.53	35.60	35.11	35.46	34.49	283,000
May 30, 2024	35.17	35.80	34.86	35.57	34.60	189,500
May 29, 2024	35.51	35.51	34.69	35.03	34.07	346,000
May 28, 2024	35.64	36.21	35.59	35.86	34.88	186,900
May 24, 2024	36.13	36.13	35.17	35.30	34.34	176,500
May 23, 2024	35.97	36.33	35.63	35.89	34.91	171,900
May 22, 2024	37.16	37.21	35.88	35.94	34.96	247,000
May 21, 2024	37.25	37.85	37.20	37.27	36.25	208,200
May 20, 2024	36.35	37.34	36.35	37.31	36.29	340,800
May 17, 2024	36.01	36.57	35.91	36.33	35.34	298,500
May 16, 2024	35.64	35.99	35.48	35.90	34.92	174,000
May 15, 2024	35.39	35.92	35.22	35.66	34.69	323,800
May 14, 2024	34.79	35.15	34.46	35.08	34.12	176,100
May 13, 2024	34.44	35.24	34.44	34.65	33.70	141,300
May 10, 2024	34.45	34.68	34.17	34.22	33.29	206,200
May 09, 2024	34.02	34.29	33.81	34.07	33.14	211,700
May 08, 2024	33.86	34.18	33.80	34.09	33.16	213,200
May 07, 2024	34.50	34.82	34.02	34.03	33.10	372,100
May 06, 2024	34.17	34.42	33.97	34.27	33.33	215,600
May 03, 2024	33.78	33.99	33.65	33.93	33.00	155,500
May 02, 2024	33.20	33.84	33.20	33.40	32.49	160,100
May 01, 2024	32.79	33.33	32.50	32.95	32.05	158,100
Apr 30, 2024	33.48	33.70	32.72	32.72	31.83	269,000
Apr 29, 2024	32.95	33.75	32.95	33.69	32.77	317,300
Apr 26, 2024	31.71	33.24	31.71	32.82	31.92	324,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,677.70-24.37(-0.10%)

S&P 5005,634.58+1.49(+0.03%)

DOW41,606.18-15.90(-0.04%)

CAD/USD0.7359+0.0003(+0.04%)

CRUDE OIL70.58-0.61(-0.86%)

Bitcoin CAD81,282.16+809.52(+1.01%)

Bancolombia S.A. (CIB)

S&P/TSX
23,677.70
-24.37(-0.10%)

S&P 500
5,634.58
+1.49(+0.03%)

DOW
41,606.18
-15.90(-0.04%)

CAD/USD
0.7359
+0.0003(+0.04%)

CRUDE OIL
70.58
-0.61(-0.86%)

Bitcoin CAD
81,282.16
+809.52(+1.01%)