Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USDCOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3,822.81 | -3.86 | -0.10% | 3,826.67 | 3,836.00 | 3,807.84 | 0 |
| May 20 2024 | 3,826.67 | 19.50 | 0.51% | 3,807.17 | 3,836.64 | 3,807.17 | 0 |
| May 19 2024 | 3,807.17 | -22.96 | -0.60% | 3,807.168 | 3,807.17 | 3,807.168 | 0 |
| May 18 2024 | 3,830.13 | 0.00 | 0.00% | 3,830.13 | 3,830.13 | 3,830.13 | 0 |
| May 17 2024 | 3,830.13 | 2.00 | 0.05% | 3,828.13 | 3,845.14 | 3,822.28 | 0 |
| May 16 2024 | 3,828.13 | 4.07 | 0.11% | 3,824.06 | 3,837.18 | 3,817.51 | 0 |
| May 15 2024 | 3,824.06 | -29.44 | -0.76% | 3,853.50 | 3,859.00 | 3,816.62 | 0 |
| May 14 2024 | 3,853.50 | -35.20 | -0.91% | 3,878.9799 | 3,889.00 | 3,842.50 | 0 |
| May 13 2024 | 3,888.70 | -2.16 | -0.06% | 3,890.86 | 3,893.0255 | 3,882.00 | 0 |
| May 12 2024 | 3,890.86 | 4.22 | 0.11% | 3,893.3509 | 3,893.3509 | 3,886.6385 | 0 |
| May 11 2024 | 3,886.6385 | -4.86 | -0.12% | 3,886.6385 | 3,891.50 | 3,886.6385 | 0 |
| May 10 2024 | 3,891.50 | 0.99 | 0.03% | 3,890.51 | 3,901.60 | 3,881.01 | 0 |
| May 09 2024 | 3,890.51 | -7.49 | -0.19% | 3,898.00 | 3,916.25 | 3,889.99 | 0 |
| May 08 2024 | 3,898.00 | 9.00 | 0.23% | 3,888.99 | 3,911.02 | 3,885.00 | 0 |
| May 07 2024 | 3,889.00 | -5.50 | -0.14% | 3,894.50 | 3,896.60 | 3,878.13 | 0 |
| May 06 2024 | 3,894.50 | 6.46 | 0.17% | 3,888.04 | 3,914.00 | 3,887.00 | 0 |
| May 05 2024 | 3,888.04 | 3.97 | 0.10% | 3,888.0371 | 3,888.04 | 3,884.0673 | 0 |
| May 04 2024 | 3,884.0673 | -24.98 | -0.64% | 3,884.0673 | 3,884.0673 | 3,884.0673 | 0 |
| May 03 2024 | 3,909.05 | 11.55 | 0.30% | 3,897.50 | 3,924.22 | 3,864.25 | 0 |
| May 02 2024 | 3,897.50 | -16.50 | -0.42% | 3,914.00 | 3,914.45 | 3,884.11 | 0 |
| May 01 2024 | 3,914.00 | 4.50 | 0.12% | 3,909.50 | 3,915.96 | 3,899.78 | 0 |
| Apr 30 2024 | 3,909.50 | 0.49 | 0.01% | 3,909.01 | 3,916.50 | 3,857.74 | 0 |
| Apr 29 2024 | 3,909.01 | -56.23 | -1.42% | 3,965.24 | 3,960.28 | 3,873.90 | 0 |
| Apr 28 2024 | 3,965.24 | 0.00 | 0.00% | 3,965.2385 | 3,965.24 | 3,965.2385 | 0 |
| Apr 27 2024 | 3,965.2385 | 68.53 | 1.76% | 3,965.2385 | 3,965.2385 | 3,896.71 | 0 |
| Apr 26 2024 | 3,896.71 | -61.05 | -1.54% | 3,957.76 | 3,957.77 | 3,892.50 | 0 |
| Apr 25 2024 | 3,957.76 | 18.51 | 0.47% | 3,939.25 | 3,974.30 | 3,936.00 | 0 |
| Apr 24 2024 | 3,939.25 | 34.30 | 0.88% | 3,904.95 | 3,944.44 | 3,904.95 | 0 |
| Apr 23 2024 | 3,904.95 | -6.65 | -0.17% | 3,911.60 | 3,931.43 | 3,898.00 | 0 |
| Apr 22 2024 | 3,911.60 | 2.73 | 0.07% | 3,914.37 | 3,941.31 | 3,906.20 | 0 |
| Apr 21 2024 | 3,908.87 | 0.00 | 0.00% | 3,908.87 | 3,908.87 | 3,908.87 | 0 |
| Apr 20 2024 | 3,908.87 | 0.00 | 0.00% | 3,908.87 | 3,908.87 | 3,908.87 | 0 |
| Apr 19 2024 | 3,908.87 | -19.53 | -0.50% | 3,928.40 | 3,962.51 | 3,899.99 | 0 |
| Apr 18 2024 | 3,928.40 | 36.25 | 0.93% | 3,892.15 | 3,944.50 | 3,884.22 | 0 |
| Apr 17 2024 | 3,892.15 | -31.10 | -0.79% | 3,923.25 | 3,926.58 | 3,869.73 | 0 |
| Apr 16 2024 | 3,923.25 | 37.25 | 0.96% | 3,886.00 | 3,947.84 | 3,883.89 | 0 |
| Apr 15 2024 | 3,886.00 | 26.86 | 0.70% | 3,814.85 | 3,914.60 | 3,814.85 | 0 |
| Apr 14 2024 | 3,859.14 | 0.00 | 0.00% | 3,859.14 | 3,859.14 | 3,859.14 | 0 |
| Apr 13 2024 | 3,859.14 | 0.00 | 0.00% | 3,859.14 | 3,859.14 | 3,859.14 | 0 |
| Apr 12 2024 | 3,859.14 | 35.14 | 0.92% | 3,824.00 | 3,878.51 | 3,824.00 | 0 |
| Apr 11 2024 | 3,824.00 | 20.00 | 0.53% | 3,804.00 | 3,839.88 | 3,790.67 | 0 |
| Apr 10 2024 | 3,804.00 | 37.00 | 0.98% | 3,761.71 | 3,836.07 | 3,770.12 | 0 |
| Apr 09 2024 | 3,767.00 | -6.10 | -0.16% | 3,773.10 | 3,782.00 | 3,748.62 | 0 |
| Apr 08 2024 | 3,773.10 | -1.99 | -0.05% | 3,775.09 | 3,788.22 | 3,740.25 | 0 |
| Apr 07 2024 | 3,775.09 | 3.30 | 0.09% | 3,775.0922 | 3,775.0922 | 3,771.7867 | 0 |
| Apr 06 2024 | 3,771.7867 | 2.78 | 0.07% | 3,771.7867 | 3,771.7867 | 3,769.01 | 0 |
| Apr 05 2024 | 3,769.01 | -0.99 | -0.03% | 3,770.00 | 3,776.51 | 3,747.63 | 0 |
| Apr 04 2024 | 3,770.00 | -43.36 | -1.14% | 3,813.36 | 3,813.36 | 3,760.57 | 0 |
| Apr 03 2024 | 3,813.36 | -18.64 | -0.49% | 3,832.00 | 3,850.00 | 3,796.88 | 0 |
| Apr 02 2024 | 3,832.00 | -30.81 | -0.80% | 3,862.81 | 3,878.07 | 3,814.00 | 0 |
| Apr 01 2024 | 3,862.81 | 1.61 | 0.04% | 3,861.20 | 3,875.00 | 3,847.04 | 0 |
| Mar 31 2024 | 3,861.20 | 4.05 | 0.11% | 3,857.1494 | 3,861.20 | 3,857.1494 | 0 |
| Mar 30 2024 | 3,857.1494 | -7.75 | -0.20% | 3,857.1494 | 3,864.90 | 3,857.1494 | 0 |
| Mar 29 2024 | 3,864.90 | 5.90 | 0.15% | 3,859.00 | 3,871.794 | 3,858.00 | 0 |
| Mar 28 2024 | 3,859.00 | 10.87 | 0.28% | 3,848.13 | 3,862.97 | 3,831.00 | 0 |
| Mar 27 2024 | 3,848.13 | -9.12 | -0.24% | 3,857.25 | 3,879.10 | 3,827.63 | 0 |
| Mar 26 2024 | 3,857.25 | -90.62 | -2.30% | 3,947.87 | 3,950.83 | 3,849.86 | 0 |
| Mar 25 2024 | 3,947.87 | 62.92 | 1.62% | 3,884.95 | 3,949.02 | 3,884.95 | 0 |
| Mar 24 2024 | 3,884.9463 | -6.05 | -0.16% | 3,884.9463 | 3,884.9463 | 3,884.9463 | 0 |
| Mar 23 2024 | 3,891.00 | 0.00 | 0.00% | 3,891.00 | 3,891.00 | 3,891.00 | 0 |
| Mar 22 2024 | 3,891.00 | 1.40 | 0.04% | 3,889.60 | 3,915.00 | 3,886.06 | 0 |
| Mar 21 2024 | 3,889.60 | 8.99 | 0.23% | 3,880.61 | 3,910.00 | 3,859.12 | 0 |
| Mar 20 2024 | 3,880.61 | 4.93 | 0.13% | 3,875.68 | 3,895.82 | 3,871.55 | 0 |
| Mar 19 2024 | 3,875.68 | -13.95 | -0.36% | 3,889.63 | 3,917.66 | 3,867.31 | 0 |
| Mar 18 2024 | 3,889.63 | 7.13 | 0.18% | 3,894.13 | 3,897.00 | 3,870.38 | 0 |
| Mar 17 2024 | 3,882.50 | 0.00 | 0.00% | 3,882.50 | 3,882.50 | 3,882.50 | 0 |
| Mar 16 2024 | 3,882.50 | 0.00 | 0.00% | 3,882.50 | 3,882.50 | 3,882.50 | 0 |
| Mar 15 2024 | 3,882.50 | -14.45 | -0.37% | 3,896.95 | 3,911.21 | 3,876.50 | 0 |
| Mar 14 2024 | 3,896.95 | -6.05 | -0.16% | 3,903.00 | 3,911.98 | 3,886.50 | 0 |
| Mar 13 2024 | 3,903.00 | 0.13 | 0.00% | 3,902.87 | 3,923.60 | 3,902.86 | 0 |
| Mar 12 2024 | 3,902.87 | -6.13 | -0.16% | 3,909.00 | 3,925.15 | 3,886.24 | 0 |
| Mar 11 2024 | 3,909.00 | -2.56 | -0.07% | 3,903.61 | 3,918.00 | 3,894.63 | 0 |
| Mar 10 2024 | 3,911.5618 | 0.00 | 0.00% | 3,911.5618 | 3,911.5618 | 3,911.5618 | 0 |
| Mar 09 2024 | 3,911.5618 | 7.62 | 0.20% | 3,911.5618 | 3,911.5618 | 3,903.94 | 0 |
| Mar 08 2024 | 3,903.94 | -11.82 | -0.30% | 3,915.76 | 3,916.00 | 3,899.50 | 0 |
| Mar 07 2024 | 3,915.76 | -7.92 | -0.20% | 3,923.68 | 3,929.07 | 3,911.01 | 0 |
| Mar 06 2024 | 3,923.68 | -21.05 | -0.53% | 3,944.73 | 3,944.73 | 3,916.28 | 0 |
| Mar 05 2024 | 3,944.73 | -0.63 | -0.02% | 3,945.36 | 3,953.90 | 3,936.65 | 0 |
| Mar 04 2024 | 3,945.36 | 3.71 | 0.09% | 3,942.30 | 3,964.36 | 3,939.33 | 0 |
| Mar 03 2024 | 3,941.65 | 0.00 | 0.00% | 3,941.65 | 3,941.65 | 3,941.65 | 0 |
| Mar 02 2024 | 3,941.65 | 0.00 | 0.00% | 3,941.65 | 3,941.65 | 3,941.65 | 0 |
| Mar 01 2024 | 3,941.65 | 13.77 | 0.35% | 3,927.88 | 3,953.00 | 3,918.20 | 0 |
| Feb 29 2024 | 3,927.88 | 2.94 | 0.07% | 3,924.94 | 3,942.33 | 3,918.93 | 0 |
| Feb 28 2024 | 3,924.94 | -6.77 | -0.17% | 3,931.71 | 3,941.49 | 3,922.26 | 0 |
| Feb 27 2024 | 3,931.71 | -29.75 | -0.75% | 3,961.46 | 3,964.00 | 3,929.40 | 0 |
| Feb 26 2024 | 3,961.46 | 36.30 | 0.92% | 3,925.16 | 3,970.69 | 3,925.16 | 0 |
| Feb 25 2024 | 3,925.1603 | 0.00 | 0.00% | 3,925.1603 | 3,925.1603 | 3,925.1603 | 0 |
| Feb 24 2024 | 3,925.1603 | -38.16 | -0.96% | 3,925.1603 | 3,963.32 | 3,925.1603 | 0 |
| Feb 23 2024 | 3,963.32 | 34.69 | 0.88% | 3,928.63 | 3,969.30 | 3,922.78 | 0 |
| Feb 22 2024 | 3,928.63 | 3.43 | 0.09% | 3,925.20 | 3,941.32 | 3,920.96 | 0 |
