Bancolombia S.A. (CIB)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

31.39

-0.68

(-2.12%)

At close: 04:00PM EDT

31.40

+0.01

(+0.03%)

After hours:

06:26PM EDT

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Apr 2024	31.85	31.94	31.32	31.39	31.39	241,700
24 Apr 2024	32.65	32.65	31.89	32.07	32.07	532,700
23 Apr 2024	32.83	33.07	32.40	32.62	32.62	418,600
22 Apr 2024	32.83	33.37	32.68	32.71	32.71	221,300
19 Apr 2024	32.25	32.88	32.22	32.65	32.65	233,000
18 Apr 2024	33.62	33.79	32.22	32.27	32.27	391,300
17 Apr 2024	33.61	34.12	33.15	33.29	33.29	196,200
16 Apr 2024	33.59	33.73	33.20	33.47	33.47	208,800
15 Apr 2024	34.82	34.82	33.62	33.71	33.71	286,500
12 Apr 2024	35.56	35.57	34.44	34.50	34.50	624,800
11 Apr 2024	36.02	36.10	35.15	35.78	35.78	495,100
10 Apr 2024	36.55	36.68	35.00	35.81	35.81	681,400
09 Apr 2024	36.55	36.79	36.39	36.54	36.54	399,500
08 Apr 2024	36.57	36.77	36.21	36.23	36.23	255,000
05 Apr 2024	36.59	37.15	36.06	36.38	36.38	428,500
04 Apr 2024	35.78	36.99	35.55	36.76	36.76	404,600
03 Apr 2024	35.07	35.52	34.88	35.48	35.48	233,000
02 Apr 2024	34.37	35.17	34.35	35.12	35.12	295,100
01 Apr 2024	34.32	34.47	33.77	34.34	34.34	228,500
28 Mar 2024	34.59	34.86	34.10	34.22	34.22	166,200
28 Mar 2024	0.913 Dividend
27 Mar 2024	35.21	35.24	34.87	34.98	34.07	233,300
26 Mar 2024	34.45	35.14	34.31	35.09	34.17	177,700
25 Mar 2024	34.82	35.31	34.39	34.40	33.50	213,900
22 Mar 2024	34.53	34.81	34.19	34.77	33.86	208,500
21 Mar 2024	33.98	34.60	33.37	34.55	33.65	383,400
20 Mar 2024	32.81	33.89	32.81	33.85	32.97	261,900
19 Mar 2024	33.24	33.63	32.95	33.01	32.15	228,100
18 Mar 2024	32.39	33.32	32.39	33.16	32.29	229,600
15 Mar 2024	32.29	32.79	32.16	32.31	31.47	994,400
14 Mar 2024	32.69	32.75	32.27	32.40	31.55	191,500
13 Mar 2024	32.61	32.76	32.42	32.62	31.77	203,700
12 Mar 2024	32.76	32.78	32.13	32.33	31.49	147,600
11 Mar 2024	32.75	32.90	32.46	32.63	31.78	207,800
08 Mar 2024	33.62	33.62	32.66	32.68	31.83	203,300
07 Mar 2024	33.49	33.65	33.16	33.46	32.59	175,200
06 Mar 2024	33.21	33.52	32.91	33.48	32.61	203,500
05 Mar 2024	32.64	33.22	32.63	32.96	32.10	121,500
04 Mar 2024	32.88	32.95	32.50	32.66	31.81	190,100
01 Mar 2024	32.66	32.92	32.28	32.76	31.90	306,300
29 Feb 2024	32.80	32.96	32.25	32.52	31.67	313,800
28 Feb 2024	32.62	32.69	32.15	32.54	31.69	176,000
27 Feb 2024	33.14	33.18	32.59	32.60	31.75	189,900
26 Feb 2024	33.24	33.40	33.01	33.14	32.28	293,600
23 Feb 2024	32.63	33.34	32.22	33.23	32.36	300,600
22 Feb 2024	32.26	32.75	31.95	32.63	31.78	730,400
21 Feb 2024	32.04	32.33	31.51	32.26	31.42	842,200
20 Feb 2024	30.60	31.45	30.30	31.43	30.61	757,200
16 Feb 2024	31.52	31.87	31.48	31.75	30.92	302,700
15 Feb 2024	31.71	31.86	31.46	31.56	30.74	159,000
14 Feb 2024	31.23	31.60	31.15	31.60	30.78	179,400
13 Feb 2024	31.20	31.21	30.79	30.95	30.14	197,700
12 Feb 2024	31.70	31.94	31.52	31.53	30.71	111,800
09 Feb 2024	31.39	31.65	31.38	31.58	30.76	89,700
08 Feb 2024	31.69	31.77	31.16	31.38	30.56	115,500
07 Feb 2024	31.90	31.90	31.22	31.77	30.94	213,800
06 Feb 2024	31.82	32.05	31.62	31.78	30.95	116,000
05 Feb 2024	31.87	31.89	31.46	31.76	30.93	128,300
02 Feb 2024	31.94	32.16	31.63	31.99	31.16	174,900
01 Feb 2024	31.55	32.36	31.49	32.10	31.26	275,300
31 Jan 2024	31.71	32.06	31.45	31.46	30.64	157,200
30 Jan 2024	31.68	31.93	31.64	31.75	30.92	142,900
29 Jan 2024	31.71	31.75	31.37	31.67	30.84	85,800
26 Jan 2024	31.26	31.83	31.06	31.78	30.95	162,100
25 Jan 2024	31.48	31.49	31.04	31.17	30.36	150,800
24 Jan 2024	31.33	31.51	31.10	31.41	30.59	307,700
23 Jan 2024	31.65	31.75	31.14	31.15	30.34	156,300
22 Jan 2024	31.73	31.85	31.23	31.64	30.81	330,500
19 Jan 2024	32.26	32.26	31.63	31.90	31.07	474,700
18 Jan 2024	31.74	32.20	31.38	32.20	31.36	316,900
17 Jan 2024	30.76	31.51	30.30	31.36	30.54	227,500
16 Jan 2024	31.63	31.93	31.01	31.01	30.20	293,700
12 Jan 2024	32.06	32.10	31.59	31.83	31.00	191,900
11 Jan 2024	32.60	32.75	31.74	31.90	31.07	255,600
10 Jan 2024	32.71	33.11	32.46	32.55	31.70	505,100
09 Jan 2024	32.67	32.99	32.39	32.79	31.93	631,100
08 Jan 2024	33.69	33.78	32.52	32.89	32.03	578,400
05 Jan 2024	32.75	34.43	32.75	34.05	33.16	429,300
04 Jan 2024	31.39	32.84	31.37	32.83	31.97	443,600
03 Jan 2024	31.08	31.71	31.00	31.32	30.50	216,700
02 Jan 2024	30.65	31.63	30.63	31.24	30.42	212,100
29 Dec 2023	30.77	30.96	30.39	30.77	29.97	274,700
28 Dec 2023	30.62	30.94	30.62	30.75	29.95	169,600
27 Dec 2023	30.13	30.80	30.01	30.77	29.97	283,900
27 Dec 2023	0.884 Dividend
26 Dec 2023	30.88	31.07	30.58	31.00	29.33	150,100
22 Dec 2023	29.97	30.90	29.74	30.48	28.84	273,700
21 Dec 2023	29.60	29.90	29.37	29.74	28.14	301,900
20 Dec 2023	29.12	29.65	29.11	29.27	27.69	335,200
19 Dec 2023	29.21	29.50	29.08	29.15	27.58	271,500
18 Dec 2023	29.14	29.61	28.99	29.01	27.45	237,100
15 Dec 2023	29.56	29.86	28.88	28.89	27.33	846,700
14 Dec 2023	29.12	29.51	28.78	29.50	27.91	516,000
13 Dec 2023	28.11	29.13	28.08	29.12	27.55	247,300
12 Dec 2023	27.98	28.27	27.84	28.23	26.71	233,300
11 Dec 2023	27.99	28.16	27.75	27.87	26.37	160,300
08 Dec 2023	27.83	28.17	27.83	28.12	26.61	133,600
07 Dec 2023	27.87	27.93	27.60	27.83	26.33	114,600
06 Dec 2023	28.21	28.36	27.85	27.88	26.38	157,500
05 Dec 2023	28.02	28.21	27.87	27.93	26.43	128,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,854.20-83.30(-1.05%)

ASX 2007,593.10-89.90(-1.17%)

AUD/USD0.6524+0.0001(+0.01%)

OIL83.85+0.28(+0.34%)

GOLD2,346.40+3.90(+0.17%)

Bitcoin AUD98,805.34+396.54(+0.40%)

Bancolombia S.A. (CIB)

ALL ORDS
7,854.20
-83.30(-1.05%)

ASX 200
7,593.10
-89.90(-1.17%)

AUD/USD
0.6524
+0.0001(+0.01%)

OIL
83.85
+0.28(+0.34%)

GOLD
2,346.40
+3.90(+0.17%)

Bitcoin AUD
98,805.34
+396.54(+0.40%)