Bancolombia S.A. ADR (NY: CIB )

31.91 -0.47 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 31.73 31.94 31.01 31.01 284,026 -0.92(-2.88%)
Apr 29, 2024 31.23 31.99 31.23 31.93 334,838 +0.82(+2.65%)
Apr 26, 2024 30.05 31.50 30.05 31.11 342,508 +1.36(+4.56%)
Apr 25, 2024 30.19 30.27 29.68 29.75 255,081 -0.64(-2.12%)
Apr 24, 2024 30.94 30.94 30.22 30.39 562,028 -0.52(-1.69%)
Apr 23, 2024 31.11 31.34 30.71 30.92 441,624 -0.09(-0.28%)
Apr 22, 2024 31.11 31.63 30.97 31.00 233,537 +0.06(+0.18%)
Apr 19, 2024 30.57 31.16 30.54 30.94 245,840 +0.36(+1.18%)
Apr 18, 2024 31.86 32.02 30.54 30.58 412,890 -0.97(-3.06%)
Apr 17, 2024 31.85 32.34 31.42 31.55 207,010 -0.17(-0.54%)
Apr 16, 2024 31.84 31.97 31.46 31.72 220,261 -0.23(-0.71%)
Apr 15, 2024 33.00 33.00 31.86 31.95 302,424 -0.75(-2.29%)
Apr 12, 2024 33.70 33.71 32.64 32.70 659,192 -1.21(-3.58%)
Apr 11, 2024 34.14 34.21 33.31 33.91 522,342 -0.03(-0.08%)
Apr 10, 2024 34.64 34.76 33.17 33.94 718,909 -0.69(-2.00%)
Apr 09, 2024 34.64 34.87 34.48 34.63 421,513 +0.29(+0.86%)
Apr 08, 2024 34.66 34.84 34.32 34.34 269,025 -0.14(-0.41%)
Apr 05, 2024 34.68 35.21 34.18 34.48 452,090 -0.36(-1.03%)
Apr 04, 2024 33.91 35.06 33.69 34.84 426,584 +1.21(+3.61%)
Apr 03, 2024 33.24 33.66 33.06 33.63 245,846 +0.34(+1.03%)
Apr 02, 2024 32.57 33.33 32.56 33.29 311,386 +0.74(+2.27%)
Apr 01, 2024 32.53 32.67 32.01 32.55 241,111 +0.11(+0.35%)
Mar 28, 2024 32.78 32.44 32.44 32.43 175,369 +0.14(+0.45%)
Mar 27, 2024 32.50 32.53 32.19 32.29 252,765 -0.10(-0.31%)
Mar 26, 2024 31.80 32.43 31.67 32.39 192,515 +0.64(+2.01%)
Mar 25, 2024 32.14 32.59 31.74 31.75 231,775 -0.34(-1.06%)
Mar 22, 2024 31.87 32.13 31.55 32.09 225,897 +0.20(+0.64%)
Mar 21, 2024 31.36 31.94 30.80 31.89 415,370 +0.65(+2.07%)
Mar 20, 2024 30.28 31.28 30.28 31.24 283,786 +0.78(+2.54%)
Mar 19, 2024 30.68 31.04 30.41 30.47 247,135 -0.14(-0.45%)
Mar 18, 2024 29.90 30.76 29.90 30.61 248,465 +0.78(+2.63%)
Mar 15, 2024 29.80 30.27 29.68 29.82 1,077,370 -0.08(-0.28%)
Mar 14, 2024 30.17 30.23 29.79 29.91 207,479 -0.20(-0.67%)
Mar 13, 2024 30.10 30.24 29.92 30.11 220,679 +0.27(+0.90%)
Mar 12, 2024 30.24 30.26 29.66 29.84 159,899 -0.28(-0.92%)
Mar 11, 2024 30.23 30.37 29.96 30.12 225,165 -0.05(-0.15%)
Mar 08, 2024 31.03 31.03 30.15 30.16 220,251 -0.72(-2.33%)
Mar 07, 2024 30.91 31.06 30.61 30.88 189,784 -0.02(-0.06%)
Mar 06, 2024 30.65 30.94 30.38 30.90 220,426 +0.48(+1.58%)
Mar 05, 2024 30.13 30.66 30.11 30.42 131,633 +0.28(+0.92%)
Mar 04, 2024 30.35 30.41 30.00 30.15 205,951 -0.09(-0.31%)
Mar 01, 2024 30.15 30.39 29.80 30.24 331,880 +0.22(+0.74%)
Feb 29, 2024 30.28 30.42 29.77 30.02 339,973 -0.02(-0.06%)
Feb 28, 2024 30.11 30.17 29.68 30.04 190,709 -0.06(-0.18%)
Feb 27, 2024 30.59 30.63 30.08 30.09 205,987 -0.50(-1.63%)
Feb 26, 2024 30.68 30.83 30.47 30.59 318,134 -0.08(-0.27%)
Feb 23, 2024 30.12 30.77 29.74 30.67 325,715 +0.55(+1.84%)
Feb 22, 2024 29.78 30.23 29.49 30.12 791,309 +0.34(+1.15%)
Feb 21, 2024 29.57 29.84 29.08 29.78 912,400 +0.77(+2.64%)
Feb 20, 2024 28.24 29.03 27.97 29.01 820,317 -0.30(-1.01%)
Feb 16, 2024 29.09 29.42 29.06 29.31 327,976 +0.18(+0.60%)
Feb 15, 2024 29.27 29.41 29.04 29.13 172,251 -0.04(-0.13%)
Feb 14, 2024 28.83 29.17 28.75 29.17 194,385 +0.60(+2.10%)
Feb 13, 2024 28.80 28.81 28.42 28.57 214,198 -0.54(-1.84%)
Feb 12, 2024 29.26 29.48 29.09 29.10 121,072 -0.05(-0.16%)
Feb 09, 2024 28.97 29.21 28.96 29.15 97,218 +0.18(+0.64%)
Feb 08, 2024 29.25 29.32 28.76 28.96 125,081 -0.36(-1.23%)
Feb 07, 2024 29.44 29.44 28.82 29.32 231,606 -0.01(-0.03%)
Feb 06, 2024 29.37 29.58 29.19 29.33 125,648 +0.02(+0.06%)
Feb 05, 2024 29.42 29.44 29.04 29.32 138,991 -0.21(-0.72%)
Feb 02, 2024 29.48 29.68 29.20 29.53 189,517 -0.10(-0.34%)
Feb 01, 2024 29.12 29.87 29.06 29.63 298,233 +0.59(+2.03%)
Jan 31, 2024 29.27 29.59 29.03 29.04 170,327 -0.27(-0.91%)
Jan 30, 2024 29.24 29.47 29.20 29.31 154,837 +0.07(+0.25%)
Jan 29, 2024 29.27 29.30 28.96 29.23 92,962 -0.10(-0.35%)
Jan 26, 2024 28.85 29.38 28.67 29.33 175,671 +0.56(+1.96%)
Jan 25, 2024 29.06 29.06 28.65 28.77 163,420 -0.22(-0.76%)
Jan 24, 2024 28.92 29.08 28.71 28.99 333,332 +0.24(+0.83%)
Jan 23, 2024 29.21 29.30 28.74 28.75 169,413 -0.45(-1.55%)
Jan 22, 2024 29.29 29.40 28.83 29.20 358,080 -0.24(-0.82%)
Jan 19, 2024 29.78 29.78 29.20 29.44 514,288 -0.28(-0.93%)
Jan 18, 2024 29.30 29.72 28.96 29.72 343,285 +0.78(+2.68%)
Jan 17, 2024 28.39 29.08 27.97 28.95 246,469 +0.32(+1.13%)
Jan 16, 2024 29.20 29.47 28.62 28.62 318,239 -0.76(-2.58%)
Jan 12, 2024 29.59 29.63 29.15 29.38 207,892 -0.06(-0.22%)
Jan 11, 2024 30.09 30.23 29.30 29.44 276,927 -0.60(-2.00%)
Jan 10, 2024 30.19 30.56 29.96 30.04 547,224 -0.22(-0.73%)
Jan 09, 2024 30.16 30.45 29.90 30.27 683,737 -0.09(-0.30%)
Jan 08, 2024 31.10 31.18 30.02 30.36 626,667 -1.07(-3.41%)
Jan 05, 2024 30.23 31.78 30.23 31.43 465,151 +1.13(+3.72%)
Jan 04, 2024 28.97 30.31 28.96 30.30 480,616 +1.39(+4.82%)
Jan 03, 2024 28.69 29.27 28.61 28.91 234,794 +0.07(+0.26%)
Jan 02, 2024 28.29 29.20 28.27 28.84 229,757 +0.43(+1.53%)
Dec 29, 2023 28.40 28.58 28.05 28.40 297,659 +0.02(+0.07%)
Dec 28, 2023 28.26 28.56 28.26 28.38 183,785 -0.02(-0.07%)
Dec 27, 2023 27.81 28.43 27.70 28.40 307,561 +0.60(+2.17%)
Dec 26, 2023 27.69 27.86 27.42 27.80 166,103 +0.47(+1.71%)
Dec 22, 2023 26.87 27.71 26.67 27.33 305,174 +0.66(+2.49%)
Dec 21, 2023 26.54 26.81 26.34 26.67 336,689 +0.42(+1.61%)
Dec 20, 2023 26.11 26.58 26.10 26.25 373,764 +0.11(+0.41%)
Dec 19, 2023 26.19 26.45 26.08 26.14 302,784 +0.13(+0.48%)
Dec 18, 2023 26.13 26.55 26.00 26.01 264,371 +0.11(+0.42%)
Dec 15, 2023 26.51 26.77 25.90 25.91 944,189 -0.55(-2.07%)
Dec 14, 2023 26.11 26.46 25.81 26.45 575,393 +0.34(+1.31%)
Dec 13, 2023 25.21 26.12 25.18 26.11 275,839 +0.80(+3.15%)
Dec 12, 2023 25.09 25.35 24.96 25.31 260,189 +0.32(+1.29%)
Dec 11, 2023 25.10 25.25 24.88 24.99 178,792 -0.22(-0.89%)
Dec 08, 2023 24.96 25.26 24.96 25.22 149,006 +0.26(+1.04%)
Dec 07, 2023 24.99 25.04 24.75 24.96 127,801 -0.04(-0.18%)
Dec 06, 2023 25.30 25.43 24.97 25.00 175,678 -0.04(-0.18%)
Dec 05, 2023 25.13 25.30 24.99 25.04 143,569 -0.04(-0.18%)
Dec 04, 2023 25.38 25.48 25.05 25.09 206,559 -0.26(-1.03%)
Dec 01, 2023 24.61 25.37 24.61 25.35 244,363 +0.61(+2.46%)
Nov 30, 2023 25.06 25.06 24.64 24.74 215,898 -0.30(-1.22%)
Nov 29, 2023 25.30 25.35 24.97 25.04 231,215 -0.21(-0.82%)
Nov 28, 2023 25.32 25.53 25.15 25.25 198,064 -0.09(-0.35%)
Nov 27, 2023 24.70 25.38 24.70 25.34 255,896 +0.57(+2.32%)
Nov 24, 2023 24.90 25.21 24.60 24.77 93,800 -0.25(-1.00%)
Nov 22, 2023 24.17 25.03 23.96 25.02 452,556 +0.85(+3.53%)
Nov 21, 2023 24.69 24.83 24.08 24.17 263,857 -0.46(-1.86%)
Nov 20, 2023 24.57 24.80 24.48 24.62 137,017 +0.06(+0.26%)
Nov 17, 2023 24.60 24.60 24.20 24.56 217,525 +0.14(+0.59%)
Nov 16, 2023 24.64 24.64 24.23 24.42 263,357 -0.34(-1.38%)
Nov 15, 2023 25.05 25.05 24.59 24.76 284,266 -0.15(-0.61%)
Nov 14, 2023 24.67 25.03 24.67 24.91 190,246 +0.74(+3.08%)
Nov 13, 2023 24.18 24.36 24.09 24.17 112,459 -0.15(-0.63%)
Nov 10, 2023 23.94 24.45 23.88 24.32 207,624 +0.41(+1.73%)
Nov 09, 2023 23.93 24.43 23.72 23.91 283,089 +0.23(+0.99%)
Nov 08, 2023 23.91 24.02 23.66 23.67 194,814 -0.31(-1.31%)
Nov 07, 2023 24.01 24.03 23.63 23.99 151,219 -0.20(-0.82%)
Nov 06, 2023 24.31 24.42 24.02 24.18 137,353 -0.13(-0.55%)
Nov 03, 2023 24.25 25.12 24.12 24.32 213,290 +0.50(+2.11%)
Nov 02, 2023 23.24 23.83 23.24 23.82 227,489 +0.82(+3.55%)
Nov 01, 2023 22.92 23.43 22.80 23.00 298,189 +0.24(+1.06%)
Oct 31, 2023 23.26 23.26 22.44 22.76 419,248 -0.56(-2.38%)
Oct 30, 2023 23.47 23.99 23.12 23.31 236,636 +0.44(+1.92%)
Oct 27, 2023 23.10 23.13 22.77 22.87 303,514 -0.02(-0.08%)
Oct 26, 2023 22.63 23.00 22.59 22.89 141,488 +0.35(+1.55%)
Oct 25, 2023 22.51 22.77 22.51 22.54 215,364 -0.06(-0.28%)
Oct 24, 2023 22.70 22.97 22.52 22.61 196,774 -0.02(-0.08%)
Oct 23, 2023 22.73 23.05 22.33 22.62 177,614 -0.16(-0.71%)
Oct 20, 2023 22.81 23.12 22.70 22.79 277,145 +0.00(+0.00%)
Oct 19, 2023 22.76 23.22 22.59 22.79 164,228 -0.03(-0.12%)
Oct 18, 2023 22.53 22.87 22.53 22.81 244,264 +0.14(+0.63%)
Oct 17, 2023 22.27 22.79 22.27 22.67 271,423 +0.29(+1.28%)
Oct 16, 2023 22.44 22.59 22.18 22.38 227,115 -0.02(-0.08%)
Oct 13, 2023 22.76 22.97 22.40 22.40 226,676 -0.22(-0.99%)
Oct 12, 2023 22.84 22.89 22.55 22.62 247,568 -0.30(-1.29%)
Oct 11, 2023 23.32 23.32 22.68 22.92 211,758 -0.33(-1.43%)
Oct 10, 2023 22.73 23.25 22.73 23.25 260,925 +0.75(+3.35%)
Oct 09, 2023 22.37 22.67 22.18 22.50 128,206 +0.00(+0.00%)
Oct 06, 2023 21.89 22.58 21.66 22.50 293,327 +0.59(+2.70%)
Oct 05, 2023 22.24 22.27 21.76 21.91 276,311 -0.45(-2.01%)
Oct 04, 2023 22.69 22.76 22.19 22.35 481,415 -0.24(-1.07%)
Oct 03, 2023 23.39 23.39 22.56 22.60 401,181 -0.85(-3.63%)
Oct 02, 2023 23.91 23.91 23.18 23.45 237,054 -0.48(-1.99%)
Sep 29, 2023 23.68 24.05 23.68 23.92 264,624 +0.31(+1.33%)
Sep 28, 2023 23.35 23.69 23.31 23.61 238,551 +0.25(+1.08%)
Sep 27, 2023 23.20 23.42 22.99 23.36 449,410 +0.23(+0.97%)
Sep 26, 2023 23.27 23.46 23.03 23.13 267,583 -0.37(-1.59%)
Sep 25, 2023 23.56 23.54 23.35 23.50 405,788 -0.29(-1.20%)
Sep 22, 2023 23.31 24.13 23.31 23.79 249,267 +0.53(+2.27%)
Sep 21, 2023 23.50 23.76 23.26 23.26 634,463 -1.10(-4.52%)
Sep 20, 2023 24.63 24.93 24.24 24.36 292,232 -0.10(-0.39%)
Sep 19, 2023 24.57 24.57 24.23 24.46 224,275 -0.10(-0.39%)
Sep 18, 2023 23.93 24.65 23.89 24.55 380,003 +0.61(+2.53%)
Sep 15, 2023 23.76 24.22 23.65 23.95 643,896 +0.11(+0.47%)
Sep 14, 2023 23.63 23.89 23.22 23.83 371,303 +0.42(+1.81%)
Sep 13, 2023 23.33 23.52 23.11 23.41 382,578 +0.20(+0.86%)
Sep 12, 2023 22.25 23.26 22.25 23.21 315,926 +0.95(+4.29%)
Sep 11, 2023 22.29 22.54 22.18 22.26 240,060 +0.28(+1.26%)
Sep 08, 2023 21.69 22.03 21.56 21.98 436,918 +0.36(+1.64%)
Sep 07, 2023 21.85 22.20 21.53 21.62 434,525 -0.30(-1.38%)
Sep 06, 2023 22.07 22.28 21.76 21.93 222,466 -0.14(-0.63%)
Sep 05, 2023 23.32 23.32 21.90 22.07 534,305 -1.44(-6.12%)
Sep 01, 2023 23.36 23.65 22.92 23.50 327,690 +0.36(+1.54%)
Aug 31, 2023 23.83 23.83 23.12 23.15 350,165 -0.57(-2.41%)
Aug 30, 2023 23.58 23.93 23.56 23.72 211,690 -0.23(-0.98%)
Aug 29, 2023 23.76 24.02 23.66 23.96 235,450 +0.21(+0.88%)
Aug 28, 2023 23.61 23.81 23.50 23.75 174,237 +0.32(+1.37%)
Aug 25, 2023 23.67 23.67 23.15 23.43 239,332 -0.16(-0.66%)
Aug 24, 2023 23.71 23.94 23.46 23.58 198,245 -0.19(-0.80%)
Aug 23, 2023 23.46 23.89 23.25 23.77 195,282 +0.34(+1.44%)
Aug 22, 2023 23.85 23.94 23.42 23.44 215,766 -0.31(-1.31%)
Aug 21, 2023 23.64 23.82 23.55 23.75 124,982 +0.20(+0.85%)
Aug 18, 2023 23.19 23.68 23.19 23.55 311,062 +0.03(+0.11%)
Aug 17, 2023 23.88 23.98 23.50 23.52 273,106 -0.09(-0.37%)
Aug 16, 2023 23.18 23.83 23.16 23.61 465,586 +0.43(+1.87%)
Aug 15, 2023 23.89 23.94 23.13 23.18 407,998 -0.88(-3.68%)
Aug 14, 2023 24.33 24.34 24.02 24.06 212,817 -0.39(-1.60%)
Aug 11, 2023 24.55 25.02 24.03 24.45 532,370 -0.36(-1.47%)
Aug 10, 2023 23.53 25.04 23.53 24.81 837,475 -0.27(-1.07%)
Aug 09, 2023 25.25 25.50 24.98 25.08 541,738 -0.29(-1.13%)
Aug 08, 2023 25.04 25.49 24.79 25.37 210,373 -0.18(-0.71%)
Aug 07, 2023 25.52 25.81 25.46 25.55 87,705 +0.05(+0.20%)
Aug 04, 2023 25.00 25.77 25.00 25.50 158,512 +0.55(+2.22%)
Aug 03, 2023 24.68 25.10 24.51 24.94 267,493 +0.15(+0.59%)
Aug 02, 2023 25.81 25.81 24.72 24.80 526,902 -1.14(-4.38%)
Aug 01, 2023 26.40 26.40 25.78 25.93 534,004 -0.56(-2.13%)
Jul 31, 2023 26.16 26.56 26.11 26.50 261,981 +0.41(+1.56%)
Jul 28, 2023 26.14 26.36 26.07 26.09 225,486 +0.27(+1.04%)
Jul 27, 2023 25.72 26.07 25.68 25.82 371,036 +0.03(+0.10%)
Jul 26, 2023 25.66 25.95 25.66 25.79 215,456 +0.13(+0.51%)
Jul 25, 2023 25.59 25.84 25.50 25.66 195,988 -0.19(-0.74%)
Jul 24, 2023 26.01 26.10 25.70 25.85 211,896 -0.10(-0.37%)
Jul 21, 2023 26.05 26.05 25.70 25.95 188,890 +0.02(+0.07%)
Jul 20, 2023 25.91 25.99 25.54 25.93 210,753 -0.03(-0.13%)
Jul 19, 2023 25.87 26.27 25.80 25.97 372,690 +0.35(+1.35%)
Jul 18, 2023 25.52 26.08 25.47 25.62 233,655 +0.24(+0.96%)
Jul 17, 2023 24.85 25.41 24.81 25.38 267,561 +0.50(+2.02%)
Jul 14, 2023 25.24 25.24 24.74 24.87 335,119 -0.03(-0.14%)
Jul 13, 2023 24.09 24.93 24.07 24.91 308,095 +1.03(+4.32%)
Jul 12, 2023 23.93 24.02 23.63 23.88 295,229 +0.38(+1.62%)
Jul 11, 2023 23.39 23.57 23.16 23.50 280,916 +0.23(+0.97%)
Jul 10, 2023 22.96 23.30 22.89 23.27 302,117 +0.11(+0.49%)
Jul 07, 2023 22.23 23.28 22.23 23.16 253,699 +0.96(+4.34%)
Jul 06, 2023 22.69 22.73 21.94 22.20 413,245 -0.70(-3.07%)
Jul 05, 2023 23.19 23.48 22.89 22.90 372,554 -0.27(-1.16%)
Jul 03, 2023 23.21 23.34 23.21 23.17 224,914 +0.03(+0.15%)
Jun 30, 2023 23.26 23.26 22.88 23.13 244,678 +0.06(+0.26%)
Jun 29, 2023 23.05 23.48 22.89 23.07 299,361 +0.13(+0.57%)
Jun 28, 2023 22.52 23.00 22.36 22.94 215,051 +0.38(+1.68%)
Jun 27, 2023 22.45 22.72 22.33 22.56 257,882 +0.24(+1.05%)
Jun 26, 2023 22.07 22.44 22.03 22.33 256,380 +0.25(+1.14%)
Jun 23, 2023 22.51 22.51 22.03 22.07 239,397 -0.62(-2.74%)
Jun 22, 2023 23.04 23.06 22.67 22.70 254,231 -0.48(-2.07%)
Jun 21, 2023 22.96 23.41 22.91 23.17 522,087 +0.25(+1.10%)
Jun 20, 2023 23.07 23.22 22.75 22.92 365,178 -0.14(-0.62%)
Jun 16, 2023 23.82 23.85 23.03 23.07 380,340 -0.61(-2.59%)
Jun 15, 2023 23.33 23.75 23.33 23.68 268,425 +2.68(+12.76%)
May 08, 2023 21.27 21.27 20.83 21.00 360,862 +0.01(+0.04%)
May 05, 2023 20.31 21.33 20.09 20.99 890,566 +1.06(+5.31%)
May 04, 2023 19.65 20.18 19.65 19.93 733,974 +0.16(+0.81%)
May 03, 2023 19.82 20.49 19.77 19.77 503,930 -0.14(-0.72%)
May 02, 2023 19.82 20.08 19.62 19.92 616,404 +0.08(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.