Bancolombia S.A. (CIB)
NYSE: CIB · Real-Time Price · USD
33.02
+0.30 (0.92%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 33.13 | 33.23 | 32.67 | 33.02 | 33.02 | 0.92% | 267,484 |
| Sep 25, 2024 | 33.00 | 33.00 | 32.54 | 32.72 | 32.72 | -0.70% | 263,669 |
| Sep 24, 2024 | 32.74 | 32.96 | 32.56 | 32.95 | 32.95 | 1.45% | 261,954 |
| Sep 23, 2024 | 32.26 | 32.71 | 32.26 | 32.48 | 32.48 | 1.00% | 223,331 |
| Sep 20, 2024 | 32.22 | 32.41 | 31.80 | 32.16 | 32.16 | -0.19% | 444,394 |
| Sep 19, 2024 | 32.12 | 32.28 | 31.80 | 32.22 | 32.22 | 1.54% | 197,114 |
| Sep 18, 2024 | 31.65 | 31.90 | 31.42 | 31.73 | 31.73 | 0.47% | 325,070 |
| Sep 17, 2024 | 31.80 | 31.80 | 31.43 | 31.58 | 31.58 | -0.60% | 207,292 |
| Sep 16, 2024 | 31.95 | 32.01 | 31.70 | 31.77 | 31.77 | -0.13% | 172,531 |
| Sep 13, 2024 | 31.84 | 32.31 | 31.68 | 31.81 | 31.81 | -0.16% | 360,710 |
| Sep 12, 2024 | 31.48 | 32.11 | 31.45 | 31.86 | 31.86 | 0.92% | 383,405 |
| Sep 11, 2024 | 31.15 | 31.71 | 30.91 | 31.57 | 31.57 | 1.32% | 285,960 |
| Sep 10, 2024 | 31.38 | 31.60 | 30.66 | 31.16 | 31.16 | -0.83% | 384,466 |
| Sep 9, 2024 | 32.21 | 32.37 | 31.37 | 31.42 | 31.42 | -2.36% | 358,292 |
| Sep 6, 2024 | 32.99 | 33.00 | 32.14 | 32.18 | 32.18 | -2.13% | 208,381 |
| Sep 5, 2024 | 32.90 | 33.00 | 32.52 | 32.88 | 32.88 | 0.55% | 283,988 |
| Sep 4, 2024 | 32.75 | 32.84 | 32.47 | 32.70 | 32.70 | -0.58% | 492,739 |
| Sep 3, 2024 | 32.79 | 33.10 | 32.34 | 32.89 | 32.89 | -0.60% | 231,321 |
| Aug 30, 2024 | 32.48 | 33.19 | 32.30 | 33.09 | 33.09 | 1.63% | 333,336 |
| Aug 29, 2024 | 32.50 | 32.72 | 32.22 | 32.56 | 32.56 | -1.69% | 158,570 |
| Aug 28, 2024 | 33.05 | 33.25 | 33.01 | 33.12 | 33.12 | -0.27% | 117,577 |
| Aug 27, 2024 | 33.40 | 33.46 | 32.99 | 33.21 | 33.21 | -0.60% | 87,896 |
| Aug 26, 2024 | 33.07 | 33.43 | 33.07 | 33.41 | 33.41 | 1.55% | 137,522 |
| Aug 23, 2024 | 33.14 | 33.45 | 32.87 | 32.90 | 32.90 | 0.58% | 279,413 |
| Aug 22, 2024 | 33.32 | 33.32 | 32.52 | 32.71 | 32.71 | -1.42% | 277,640 |
| Aug 21, 2024 | 33.53 | 33.76 | 33.10 | 33.18 | 33.18 | -0.24% | 124,390 |
| Aug 20, 2024 | 34.35 | 34.35 | 33.12 | 33.26 | 33.26 | -4.40% | 357,621 |
| Aug 19, 2024 | 33.82 | 34.83 | 33.82 | 34.79 | 34.79 | 2.63% | 153,906 |
| Aug 16, 2024 | 34.24 | 34.65 | 33.72 | 33.90 | 33.90 | -1.17% | 126,084 |
| Aug 15, 2024 | 34.32 | 34.59 | 34.10 | 34.30 | 34.30 | 1.30% | 137,215 |
| Aug 14, 2024 | 33.76 | 33.87 | 33.36 | 33.86 | 33.86 | 1.01% | 147,148 |
| Aug 13, 2024 | 32.99 | 33.75 | 32.99 | 33.52 | 33.52 | 1.64% | 155,517 |
| Aug 12, 2024 | 31.83 | 33.09 | 31.83 | 32.98 | 32.98 | 4.47% | 278,575 |
| Aug 9, 2024 | 31.41 | 32.05 | 31.41 | 31.57 | 31.57 | - | 379,940 |
| Aug 8, 2024 | 31.01 | 31.70 | 31.01 | 31.57 | 31.57 | 2.73% | 473,222 |
| Aug 7, 2024 | 31.81 | 31.81 | 30.57 | 30.73 | 30.73 | -1.54% | 182,942 |
| Aug 6, 2024 | 31.01 | 31.50 | 30.85 | 31.21 | 31.21 | 0.45% | 226,707 |
| Aug 5, 2024 | 30.32 | 31.24 | 30.25 | 31.07 | 31.07 | -2.26% | 213,085 |
| Aug 2, 2024 | 32.28 | 32.54 | 31.68 | 31.79 | 31.79 | -3.14% | 221,347 |
| Aug 1, 2024 | 33.12 | 33.42 | 32.67 | 32.82 | 32.82 | -1.50% | 183,649 |
| Jul 31, 2024 | 32.91 | 33.58 | 32.70 | 33.32 | 33.32 | 2.24% | 178,092 |
| Jul 30, 2024 | 32.67 | 32.74 | 32.35 | 32.59 | 32.59 | 0.43% | 114,109 |
| Jul 29, 2024 | 33.06 | 33.49 | 32.26 | 32.45 | 32.45 | -1.49% | 231,752 |
| Jul 26, 2024 | 32.97 | 33.01 | 32.79 | 32.94 | 32.94 | 0.46% | 122,500 |
| Jul 25, 2024 | 32.90 | 33.14 | 32.70 | 32.79 | 32.79 | -0.12% | 141,331 |
| Jul 24, 2024 | 33.38 | 33.42 | 32.80 | 32.83 | 32.83 | -1.85% | 140,883 |
| Jul 23, 2024 | 33.94 | 34.00 | 33.43 | 33.45 | 33.45 | -1.47% | 84,813 |
| Jul 22, 2024 | 33.77 | 34.11 | 33.62 | 33.95 | 33.95 | 0.92% | 133,128 |
| Jul 19, 2024 | 33.11 | 33.92 | 33.11 | 33.64 | 33.64 | 1.29% | 142,805 |
| Jul 18, 2024 | 33.71 | 33.77 | 33.18 | 33.21 | 33.21 | -1.83% | 119,803 |
| Jul 17, 2024 | 34.33 | 34.33 | 33.62 | 33.83 | 33.83 | -1.46% | 148,299 |
| Jul 16, 2024 | 34.17 | 34.40 | 34.10 | 34.33 | 34.33 | 1.09% | 191,361 |
| Jul 15, 2024 | 34.48 | 34.52 | 33.95 | 33.96 | 33.96 | -1.59% | 189,966 |
| Jul 12, 2024 | 34.15 | 34.63 | 33.97 | 34.51 | 34.51 | 1.00% | 144,738 |
| Jul 11, 2024 | 34.35 | 34.41 | 33.98 | 34.17 | 34.17 | -0.18% | 159,248 |
| Jul 10, 2024 | 33.78 | 34.62 | 33.59 | 34.23 | 34.23 | 1.91% | 366,286 |
| Jul 9, 2024 | 33.34 | 33.72 | 33.34 | 33.59 | 33.59 | 0.54% | 233,645 |
| Jul 8, 2024 | 33.21 | 33.68 | 33.00 | 33.41 | 33.41 | 0.97% | 205,441 |
| Jul 5, 2024 | 33.08 | 33.37 | 32.91 | 33.09 | 33.09 | 0.15% | 306,459 |
| Jul 3, 2024 | 33.45 | 33.56 | 33.01 | 33.04 | 33.04 | -0.99% | 91,827 |
| Jul 2, 2024 | 32.62 | 33.37 | 32.56 | 33.37 | 33.37 | 2.84% | 273,984 |
| Jul 1, 2024 | 32.85 | 33.00 | 32.22 | 32.45 | 32.45 | -0.61% | 288,282 |
| Jun 28, 2024 | 32.35 | 32.69 | 32.16 | 32.65 | 32.65 | 1.46% | 348,896 |
| Jun 27, 2024 | 32.05 | 32.39 | 31.72 | 32.18 | 32.18 | -2.10% | 293,730 |
| Jun 26, 2024 | 32.84 | 33.04 | 32.56 | 32.87 | 31.98 | 0.37% | 328,768 |
| Jun 25, 2024 | 33.30 | 33.66 | 32.70 | 32.75 | 31.86 | -1.21% | 611,301 |
| Jun 24, 2024 | 32.92 | 33.41 | 32.92 | 33.15 | 32.25 | 1.72% | 554,842 |
| Jun 21, 2024 | 32.71 | 32.98 | 32.46 | 32.59 | 31.71 | -0.58% | 295,375 |
| Jun 20, 2024 | 33.13 | 33.31 | 32.64 | 32.78 | 31.89 | -1.06% | 182,555 |
| Jun 18, 2024 | 32.87 | 33.68 | 32.86 | 33.13 | 32.23 | 1.13% | 231,383 |
| Jun 17, 2024 | 32.30 | 32.90 | 32.30 | 32.76 | 31.87 | 0.92% | 210,588 |
| Jun 14, 2024 | 32.68 | 32.85 | 32.43 | 32.46 | 31.58 | -1.04% | 135,497 |
| Jun 13, 2024 | 33.39 | 33.54 | 32.73 | 32.80 | 31.91 | -1.68% | 388,303 |
| Jun 12, 2024 | 34.59 | 34.59 | 33.33 | 33.36 | 32.45 | -1.85% | 404,048 |
| Jun 11, 2024 | 34.78 | 35.13 | 33.92 | 33.99 | 33.07 | -2.27% | 369,300 |
| Jun 10, 2024 | 35.71 | 36.13 | 34.70 | 34.78 | 33.84 | -2.98% | 198,932 |
| Jun 7, 2024 | 35.31 | 36.07 | 35.16 | 35.85 | 34.88 | 1.50% | 482,565 |
| Jun 6, 2024 | 35.11 | 35.51 | 35.06 | 35.32 | 34.36 | 0.14% | 284,489 |
| Jun 5, 2024 | 35.01 | 35.31 | 34.68 | 35.27 | 34.31 | 1.15% | 258,920 |
| Jun 4, 2024 | 35.40 | 35.52 | 34.54 | 34.87 | 33.92 | -2.68% | 243,778 |
| Jun 3, 2024 | 36.23 | 36.74 | 35.81 | 35.83 | 34.86 | 1.04% | 262,889 |
| May 31, 2024 | 35.53 | 35.60 | 35.11 | 35.46 | 34.50 | -0.31% | 282,991 |
| May 30, 2024 | 35.17 | 35.80 | 34.86 | 35.57 | 34.60 | 1.54% | 189,486 |
| May 29, 2024 | 35.51 | 35.51 | 34.69 | 35.03 | 34.08 | -2.31% | 346,005 |
| May 28, 2024 | 35.64 | 36.21 | 35.59 | 35.86 | 34.89 | 1.59% | 187,044 |
| May 24, 2024 | 36.13 | 36.13 | 35.17 | 35.30 | 34.34 | -1.64% | 176,544 |
| May 23, 2024 | 35.97 | 36.33 | 35.63 | 35.89 | 34.92 | -0.14% | 171,918 |
| May 22, 2024 | 37.16 | 37.21 | 35.88 | 35.94 | 34.96 | -3.57% | 247,010 |
| May 21, 2024 | 37.25 | 37.85 | 37.20 | 37.27 | 36.26 | -0.11% | 208,217 |
| May 20, 2024 | 36.35 | 37.34 | 36.35 | 37.31 | 36.30 | 2.70% | 340,848 |
| May 17, 2024 | 36.01 | 36.57 | 35.91 | 36.33 | 35.34 | 1.20% | 298,508 |
| May 16, 2024 | 35.64 | 35.99 | 35.48 | 35.90 | 34.93 | 0.67% | 174,146 |
| May 15, 2024 | 35.39 | 35.93 | 35.22 | 35.66 | 34.69 | 1.65% | 323,793 |
| May 14, 2024 | 34.79 | 35.15 | 34.46 | 35.08 | 34.13 | 1.24% | 176,257 |
| May 13, 2024 | 34.44 | 35.24 | 34.44 | 34.65 | 33.71 | 1.26% | 141,302 |
| May 10, 2024 | 34.45 | 34.68 | 34.17 | 34.22 | 33.29 | 0.44% | 206,180 |
| May 9, 2024 | 34.02 | 34.29 | 33.81 | 34.07 | 33.15 | -0.06% | 211,723 |
| May 8, 2024 | 33.86 | 34.18 | 33.80 | 34.09 | 33.16 | 0.18% | 213,245 |
| May 7, 2024 | 34.50 | 34.82 | 34.02 | 34.03 | 33.11 | -0.70% | 372,069 |
| May 6, 2024 | 34.17 | 34.43 | 33.97 | 34.27 | 33.34 | 1.00% | 215,575 |