UK markets close in 2 hours 4 minutes

Bancolombia S.A. (CIB)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.45-0.50 (-1.47%)
At close: 04:00PM EDT
33.25 -0.20 (-0.60%)
Pre-market: 09:01AM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202433.9434.0033.4333.4533.4584,800
22 Jul 202433.7734.1133.6233.9533.95133,100
19 Jul 202433.1133.9233.1133.6433.64142,800
18 Jul 202433.7133.7733.1833.2133.21119,800
17 Jul 202434.3334.3333.6233.8333.83148,300
16 Jul 202434.1734.4034.1034.3334.33191,400
15 Jul 202434.4834.5233.9533.9633.96190,000
12 Jul 202434.1534.6333.9734.5134.51144,700
11 Jul 202434.3534.4133.9834.1734.17159,200
10 Jul 202433.7834.6233.5934.2334.23366,300
09 Jul 202433.3433.7233.3433.5933.59233,600
08 Jul 202433.2133.6833.0033.4133.41205,400
05 Jul 202433.0833.3732.9133.0933.09306,500
03 Jul 202433.4533.5633.0133.0433.0491,800
02 Jul 202432.6233.3732.5633.3733.37274,000
01 Jul 202432.8533.0032.2232.4532.45288,300
28 Jun 202432.3532.6932.1632.6532.65348,900
27 Jun 202432.0532.3931.7232.1832.18293,700
27 Jun 20240.898 Dividend
26 Jun 202432.8433.0432.5632.8731.97328,800
25 Jun 202433.3033.6632.7032.7531.86611,300
24 Jun 202432.9233.4132.9233.1532.24554,800
21 Jun 202432.7132.9832.4632.5931.70295,400
20 Jun 202433.1333.3132.6432.7831.88182,600
18 Jun 202432.8733.6832.8633.1332.22231,400
17 Jun 202432.3032.9032.3032.7631.87210,600
14 Jun 202432.6832.8532.4332.4631.57135,400
13 Jun 202433.3933.5432.7332.8031.90388,300
12 Jun 202434.5934.5933.3333.3632.45404,000
11 Jun 202434.7835.1333.9233.9933.06369,300
10 Jun 202435.7136.1334.7034.7833.83198,900
07 Jun 202435.3136.0735.1635.8534.87482,600
06 Jun 202435.1135.5135.0635.3234.36284,500
05 Jun 202435.0135.3134.6835.2734.31258,900
04 Jun 202435.4035.5234.5434.8733.92243,800
03 Jun 202436.2336.6135.8135.8334.85262,900
31 May 202435.5335.6035.1135.4634.49283,000
30 May 202435.1735.8034.8635.5734.60189,500
29 May 202435.5135.5134.6935.0334.07346,000
28 May 202435.6436.2135.5935.8634.88186,900
24 May 202436.1336.1335.1735.3034.34176,500
23 May 202435.9736.3335.6335.8934.91171,900
22 May 202437.1637.2135.8835.9434.96247,000
21 May 202437.2537.8537.2037.2736.25208,200
20 May 202436.3537.3436.3537.3136.29340,800
17 May 202436.0136.5735.9136.3335.34298,500
16 May 202435.6435.9935.4835.9034.92174,000
15 May 202435.3935.9235.2235.6634.69323,800
14 May 202434.7935.1534.4635.0834.12176,100
13 May 202434.4435.2434.4434.6533.70141,300
10 May 202434.4534.6834.1734.2233.29206,200
09 May 202434.0234.2933.8134.0733.14211,700
08 May 202433.8634.1833.8034.0933.16213,200
07 May 202434.5034.8234.0234.0333.10372,100
06 May 202434.1734.4233.9734.2733.33215,600
03 May 202433.7833.9933.6533.9333.00155,500
02 May 202433.2033.8433.2033.4032.49160,100
01 May 202432.7933.3332.5032.9532.05158,100
30 Apr 202433.4833.7032.7232.7231.83269,000
29 Apr 202432.9533.7532.9533.6932.77317,300
26 Apr 202431.7133.2431.7132.8231.92324,600
25 Apr 202431.8531.9431.3231.3930.53241,700
24 Apr 202432.6532.6531.8932.0731.19532,700
23 Apr 202432.8333.0732.4032.6231.73418,600
22 Apr 202432.8333.3732.6832.7131.82221,300
19 Apr 202432.2532.8832.2232.6531.76233,000
18 Apr 202433.6233.7932.2232.2731.39391,300
17 Apr 202433.6134.1233.1533.2932.38196,200
16 Apr 202433.5933.7333.2033.4732.56208,800
15 Apr 202434.8234.8233.6233.7132.79286,500
12 Apr 202435.5635.5734.4434.5033.56624,800
11 Apr 202436.0236.1035.1535.7834.80495,100
10 Apr 202436.5536.6835.0035.8134.83681,400
09 Apr 202436.5536.7936.3936.5435.54399,500
08 Apr 202436.5736.7736.2136.2335.24255,000
05 Apr 202436.5937.1536.0636.3835.39428,500
04 Apr 202435.7836.9935.5536.7635.76404,600
03 Apr 202435.0735.5234.8835.4834.51233,000
02 Apr 202434.3735.1734.3535.1234.16295,100
01 Apr 202434.3234.4733.7734.3433.40228,500
28 Mar 202434.5934.8634.1034.2233.29166,200
28 Mar 20240.913 Dividend
27 Mar 202435.2135.2434.8734.9833.14233,300
26 Mar 202434.4535.1434.3135.0933.24177,700
25 Mar 202434.8235.3134.3934.4032.59213,900
22 Mar 202434.5334.8134.1934.7732.94208,500
21 Mar 202433.9834.6033.3734.5532.73383,400
20 Mar 202432.8133.8932.8133.8532.07261,900
19 Mar 202433.2433.6332.9533.0131.27228,100
18 Mar 202432.3933.3232.3933.1631.41229,600
15 Mar 202432.2932.7932.1632.3130.61994,400
14 Mar 202432.6932.7532.2732.4030.69191,500
13 Mar 202432.6132.7632.4232.6230.90203,700
12 Mar 202432.7632.7832.1332.3330.63147,600
11 Mar 202432.7532.9032.4632.6330.91207,800
08 Mar 202433.6233.6232.6632.6830.96203,300
07 Mar 202433.4933.6533.1633.4631.70175,200
06 Mar 202433.2133.5232.9133.4831.72203,500
05 Mar 202432.6433.2232.6332.9631.22121,500
04 Mar 202432.8832.9532.5032.6630.94190,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...