Citigroup (NY: C )

72.45 USD -0.09 (-0.12%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 46.33 47.50 46.06 47.23 25,552,986 +1.43(+3.12%)
Sep 29, 2016 46.80 47.40 45.41 45.80 28,051,588 -1.07(-2.28%)
Sep 28, 2016 46.58 46.91 46.10 46.87 15,862,783 +0.50(+1.08%)
Sep 27, 2016 45.52 46.48 45.16 46.37 16,164,463 +0.48(+1.05%)
Sep 26, 2016 46.51 46.63 45.83 45.89 22,645,048 -1.26(-2.67%)
Sep 23, 2016 47.02 47.46 46.83 47.15 14,793,526 +0.04(+0.08%)
Sep 22, 2016 46.99 47.30 46.75 47.11 16,247,609 +0.21(+0.45%)
Sep 21, 2016 47.00 47.28 46.29 46.90 16,605,155 +0.36(+0.77%)
Sep 20, 2016 47.04 47.19 46.45 46.54 13,749,402 -0.05(-0.11%)
Sep 19, 2016 46.62 47.24 46.51 46.59 12,759,385 +0.18(+0.39%)
Sep 16, 2016 46.60 46.79 46.24 46.41 24,820,832 -0.67(-1.42%)
Sep 15, 2016 46.75 47.32 46.59 47.08 14,205,245 +0.33(+0.71%)
Sep 14, 2016 46.89 47.44 46.68 46.75 19,778,442 -0.17(-0.36%)
Sep 13, 2016 46.90 47.29 46.61 46.92 19,884,537 -0.87(-1.82%)
Sep 12, 2016 46.64 47.87 46.33 47.79 22,072,757 +0.62(+1.31%)
Sep 09, 2016 47.90 48.17 47.17 47.17 20,468,110 -0.62(-1.30%)
Sep 08, 2016 47.46 48.07 47.32 47.79 15,844,401 +0.31(+0.65%)
Sep 07, 2016 47.00 47.64 46.86 47.48 13,610,584 +0.19(+0.40%)
Sep 06, 2016 47.51 47.65 46.65 47.29 17,647,119 -0.22(-0.46%)
Sep 02, 2016 47.50 47.51 47.51 47.51 16,293,000 +0.15(+0.32%)
Sep 01, 2016 47.82 48.03 46.76 47.36 19,402,433 -0.38(-0.80%)
Aug 31, 2016 47.96 48.18 47.25 47.74 20,825,042 -0.16(-0.33%)
Aug 30, 2016 47.26 47.93 47.22 47.90 17,504,814 +0.64(+1.35%)
Aug 29, 2016 47.19 47.69 47.11 47.26 16,691,572 +0.15(+0.32%)
Aug 26, 2016 46.83 47.24 46.70 47.11 23,338,460 +0.39(+0.83%)
Aug 25, 2016 46.51 46.82 46.47 46.72 16,518,806 +0.06(+0.13%)
Aug 24, 2016 46.63 47.12 46.54 46.66 16,052,456 +0.07(+0.15%)
Aug 23, 2016 46.90 47.06 46.59 46.59 13,345,328 -0.07(-0.15%)
Aug 22, 2016 46.42 46.75 46.25 46.66 11,007,348 +0.13(+0.28%)
Aug 19, 2016 46.34 46.59 46.02 46.53 12,207,628 +0.03(+0.06%)
Aug 18, 2016 46.57 46.70 46.21 46.50 14,190,255 -0.13(-0.28%)
Aug 17, 2016 46.51 46.80 46.38 46.63 17,899,275 +0.01(+0.02%)
Aug 16, 2016 46.25 46.79 46.13 46.62 15,202,061 +0.23(+0.50%)
Aug 15, 2016 45.82 46.50 45.82 46.39 12,252,568 +0.81(+1.78%)
Aug 12, 2016 45.41 45.60 45.22 45.58 12,472,897 -0.15(-0.33%)
Aug 11, 2016 45.51 45.91 45.29 45.73 14,819,232 +0.28(+0.62%)
Aug 10, 2016 45.80 45.90 45.39 45.45 16,565,909 -0.45(-0.98%)
Aug 09, 2016 45.95 46.11 45.67 45.90 12,202,639 -0.06(-0.13%)
Aug 08, 2016 45.83 46.16 45.48 45.96 16,859,616 +0.24(+0.52%)
Aug 05, 2016 44.63 45.73 44.51 45.72 28,566,792 +1.88(+4.29%)
Aug 04, 2016 43.74 44.04 43.66 43.84 11,742,761 -0.05(-0.11%)
Aug 03, 2016 42.93 43.94 42.86 43.89 14,707,756 +0.90(+2.09%)
Aug 02, 2016 43.23 43.63 42.50 42.99 20,087,133 -0.43(-0.99%)
Aug 01, 2016 43.92 44.01 43.24 43.42 14,794,430 -0.39(-0.89%)
Jul 29, 2016 43.87 44.16 43.76 43.81 13,773,743 -0.27(-0.61%)
Jul 28, 2016 44.00 44.17 43.68 44.08 13,235,559 -0.21(-0.47%)
Jul 27, 2016 44.20 44.71 44.13 44.29 17,814,222 +0.14(+0.32%)
Jul 26, 2016 43.93 44.24 43.90 44.15 16,148,611 +0.11(+0.25%)
Jul 25, 2016 44.31 44.36 43.91 44.04 14,388,829 -0.26(-0.59%)
Jul 22, 2016 44.10 44.36 43.83 44.30 12,764,241 +0.17(+0.39%)
Jul 21, 2016 44.50 44.70 44.11 44.13 15,044,817 -0.34(-0.76%)
Jul 20, 2016 44.53 44.70 44.20 44.47 16,547,019 +0.12(+0.27%)
Jul 19, 2016 44.19 44.69 44.06 44.35 15,296,788 -0.22(-0.49%)
Jul 18, 2016 44.28 44.90 44.24 44.57 18,681,476 +0.24(+0.54%)
Jul 15, 2016 44.45 45.03 43.85 44.33 29,198,761 -0.12(-0.27%)
Jul 14, 2016 44.38 44.77 44.12 44.45 37,084,588 +1.12(+2.58%)
Jul 13, 2016 43.33 43.68 43.02 43.33 20,481,187 -0.11(-0.25%)
Jul 12, 2016 42.82 43.48 42.76 43.44 23,801,432 +1.15(+2.72%)
Jul 11, 2016 42.39 42.75 42.29 42.29 19,750,638 +0.31(+0.74%)
Jul 08, 2016 41.80 42.23 41.29 41.98 29,468,610 +0.69(+1.67%)
Jul 07, 2016 41.33 42.06 41.22 41.29 24,581,201 +0.23(+0.56%)
Jul 06, 2016 40.15 41.08 40.03 41.06 27,709,900 +0.28(+0.69%)
Jul 05, 2016 41.38 41.50 40.42 40.78 25,567,994 -1.39(-3.30%)
Jul 01, 2016 42.30 42.17 42.17 42.17 19,399,600 -0.22(-0.52%)
Jun 30, 2016 42.68 42.79 41.68 42.39 34,483,500 +0.27(+0.64%)
Jun 29, 2016 41.14 42.19 40.90 42.12 33,955,758 +1.68(+4.15%)
Jun 28, 2016 39.81 40.63 39.20 40.44 38,601,879 +1.96(+5.09%)
Jun 27, 2016 39.58 39.64 38.31 38.48 53,504,898 -1.82(-4.52%)
Jun 24, 2016 40.63 41.39 40.26 40.30 71,849,750 -4.16(-9.36%)
Jun 23, 2016 43.51 44.50 43.51 44.46 25,651,843 +1.78(+4.17%)
Jun 22, 2016 42.87 43.43 42.63 42.68 18,083,938 -0.24(-0.56%)
Jun 21, 2016 43.17 43.21 42.47 42.92 14,713,599 +0.12(+0.28%)
Jun 20, 2016 43.46 44.05 42.78 42.80 20,242,610 +0.32(+0.75%)
Jun 17, 2016 42.44 42.94 42.15 42.48 25,113,413 +0.36(+0.85%)
Jun 16, 2016 41.61 42.18 41.15 42.12 19,902,280 +0.11(+0.26%)
Jun 15, 2016 42.30 42.89 41.97 42.01 21,929,458 +0.05(+0.12%)
Jun 14, 2016 43.04 43.54 41.51 41.96 27,618,552 -1.20(-2.78%)
Jun 13, 2016 43.23 44.06 43.15 43.16 20,611,145 -0.74(-1.69%)
Jun 10, 2016 44.27 44.40 43.68 43.90 23,071,149 -1.11(-2.47%)
Jun 09, 2016 45.18 45.21 44.65 45.01 17,068,975 -0.55(-1.21%)
Jun 08, 2016 45.48 45.90 45.29 45.56 13,146,121 +0.02(+0.04%)
Jun 07, 2016 46.04 46.10 45.51 45.54 12,086,232 -0.20(-0.44%)
Jun 06, 2016 45.39 46.26 45.21 45.74 17,320,530 +0.35(+0.77%)
Jun 03, 2016 45.11 45.60 44.25 45.39 36,961,501 -1.58(-3.36%)
Jun 02, 2016 46.86 47.06 46.60 46.97 15,482,862 +0.03(+0.06%)
Jun 01, 2016 46.04 46.99 45.48 46.94 17,211,823 +0.37(+0.79%)
May 31, 2016 46.88 46.90 46.31 46.57 21,403,198 -0.01(-0.02%)
May 27, 2016 46.24 46.58 46.58 46.58 13,854,500 +0.47(+1.02%)
May 26, 2016 47.04 47.12 46.07 46.11 16,956,063 -0.83(-1.77%)
May 25, 2016 46.19 47.60 46.19 46.94 23,963,397 +1.08(+2.35%)
May 24, 2016 45.45 46.19 45.31 45.86 18,969,939 +0.75(+1.66%)
May 23, 2016 44.85 45.18 44.57 45.11 15,050,504 +0.21(+0.47%)
May 20, 2016 45.42 45.70 44.79 44.90 19,610,197 -0.16(-0.36%)
May 19, 2016 45.60 46.06 44.63 45.06 23,034,842 -0.81(-1.77%)
May 18, 2016 43.75 46.14 43.75 45.87 37,644,382 +2.17(+4.97%)
May 17, 2016 43.07 43.89 42.85 43.70 19,941,785 +0.55(+1.27%)
May 16, 2016 43.11 43.49 42.94 43.15 17,157,734 +0.04(+0.09%)
May 13, 2016 43.98 44.57 43.00 43.11 19,433,489 -0.89(-2.02%)
May 12, 2016 44.84 45.17 43.77 44.00 15,550,182 -0.47(-1.06%)
May 11, 2016 44.66 45.38 44.46 44.47 15,997,179 -0.37(-0.83%)
May 10, 2016 44.34 44.90 44.17 44.84 13,607,893 +0.95(+2.16%)
May 09, 2016 44.31 44.61 43.65 43.89 14,251,079 -0.52(-1.17%)
May 06, 2016 43.81 44.42 43.72 44.41 17,632,453 +0.18(+0.41%)
May 05, 2016 44.78 45.08 44.16 44.23 14,909,934 -0.43(-0.96%)
May 04, 2016 44.88 45.02 44.17 44.66 24,309,402 -0.91(-2.00%)
May 03, 2016 45.77 45.83 44.98 45.57 21,186,239 -1.11(-2.38%)
May 02, 2016 46.54 46.83 45.90 46.68 13,802,260 +0.40(+0.86%)
Apr 29, 2016 46.52 46.86 46.06 46.28 23,922,690 -0.45(-0.96%)
Apr 28, 2016 46.79 47.53 46.55 46.73 18,388,632 -0.60(-1.27%)
Apr 27, 2016 46.89 47.84 46.79 47.33 19,398,393 +0.23(+0.49%)
Apr 26, 2016 46.71 47.16 46.42 47.10 15,573,218 +0.41(+0.88%)
Apr 25, 2016 46.63 46.93 46.14 46.69 13,480,181 -0.28(-0.60%)
Apr 22, 2016 46.69 47.35 46.62 46.97 17,425,930 +0.37(+0.79%)
Apr 21, 2016 46.79 46.95 46.23 46.60 21,537,604 -0.14(-0.30%)
Apr 20, 2016 45.74 46.75 45.73 46.74 21,643,798 +1.11(+2.43%)
Apr 19, 2016 45.42 45.93 45.23 45.63 18,832,500 +0.52(+1.15%)
Apr 18, 2016 44.42 45.25 44.21 45.11 22,925,892 +0.19(+0.42%)
Apr 15, 2016 46.45 46.56 44.60 44.92 39,168,642 -0.06(-0.13%)
Apr 14, 2016 44.14 45.29 44.02 44.98 26,875,718 +0.73(+1.65%)
Apr 13, 2016 42.55 44.49 42.55 44.25 33,131,644 +2.35(+5.61%)
Apr 12, 2016 41.28 41.96 41.12 41.90 19,887,847 +0.78(+1.90%)
Apr 11, 2016 40.74 41.51 40.71 41.12 21,077,256 +0.65(+1.61%)
Apr 08, 2016 40.86 41.28 40.37 40.47 14,676,060 +0.20(+0.50%)
Apr 07, 2016 41.30 41.48 39.95 40.27 22,615,823 -1.59(-3.80%)
Apr 06, 2016 41.53 41.89 41.19 41.86 16,168,856 +0.35(+0.84%)
Apr 05, 2016 41.45 41.90 41.12 41.51 17,867,689 -0.55(-1.31%)
Apr 04, 2016 42.36 42.70 41.98 42.06 14,377,003 -0.41(-0.97%)
Apr 01, 2016 41.52 42.60 41.30 42.47 17,749,477 +0.72(+1.72%)
Mar 31, 2016 41.83 42.34 41.59 41.75 15,661,282 -0.13(-0.31%)
Mar 30, 2016 41.98 42.59 41.85 41.88 14,762,399 +0.16(+0.38%)
Mar 29, 2016 41.78 41.78 41.14 41.72 18,156,188 -0.20(-0.48%)
Mar 28, 2016 42.10 42.18 41.68 41.92 13,062,449 -0.02(-0.05%)
Mar 24, 2016 41.78 41.94 41.94 41.94 22,723,400 -0.43(-1.01%)
Mar 23, 2016 43.28 43.50 42.28 42.37 23,987,732 -1.01(-2.33%)
Mar 22, 2016 43.27 43.63 42.91 43.38 14,885,079 -0.22(-0.50%)
Mar 21, 2016 43.43 44.26 43.25 43.60 16,224,667 +0.06(+0.14%)
Mar 18, 2016 43.43 43.97 43.25 43.54 30,801,897 +0.69(+1.61%)
Mar 17, 2016 41.99 42.92 41.38 42.85 24,262,183 +0.62(+1.47%)
Mar 16, 2016 42.13 43.05 41.50 42.23 22,978,923 -0.36(-0.85%)
Mar 15, 2016 42.26 42.62 41.97 42.59 13,780,901 -0.08(-0.19%)
Mar 14, 2016 42.66 42.91 42.21 42.67 15,329,261 -0.32(-0.74%)
Mar 11, 2016 42.27 43.01 41.76 42.99 21,068,454 +1.62(+3.92%)
Mar 10, 2016 41.61 42.15 40.61 41.37 21,139,286 +0.22(+0.53%)
Mar 09, 2016 41.36 41.43 40.62 41.15 18,571,574 +0.10(+0.24%)
Mar 08, 2016 42.15 42.31 40.99 41.05 26,248,785 -1.56(-3.66%)
Mar 07, 2016 42.36 42.93 42.08 42.61 22,133,507 -0.22(-0.51%)
Mar 04, 2016 43.07 43.59 42.47 42.83 28,071,048 +0.00(+0.00%)
Mar 03, 2016 42.14 42.87 41.89 42.83 21,823,307 +0.61(+1.44%)
Mar 02, 2016 41.24 42.25 41.09 42.22 26,965,614 +0.95(+2.30%)
Mar 01, 2016 39.15 41.29 39.10 41.27 30,602,008 +2.42(+6.23%)
Feb 29, 2016 39.43 39.79 38.85 38.85 22,254,523 -0.65(-1.65%)
Feb 26, 2016 39.06 40.02 38.76 39.50 23,757,420 +0.88(+2.28%)
Feb 25, 2016 38.23 38.65 38.01 38.62 19,885,093 +0.53(+1.39%)
Feb 24, 2016 37.44 38.18 36.61 38.09 25,901,966 -0.13(-0.34%)
Feb 23, 2016 39.12 39.16 38.04 38.22 26,228,677 -1.30(-3.29%)
Feb 22, 2016 39.67 39.97 39.30 39.52 22,024,610 +0.53(+1.36%)
Feb 19, 2016 38.82 39.06 38.06 38.99 22,425,998 +0.07(+0.18%)
Feb 18, 2016 39.93 39.99 38.62 38.92 24,106,443 -0.86(-2.16%)
Feb 17, 2016 39.71 40.29 39.50 39.78 29,126,908 +0.89(+2.29%)
Feb 16, 2016 38.59 39.22 38.32 38.89 31,799,624 +1.35(+3.60%)
Feb 12, 2016 36.03 37.54 37.54 37.54 38,120,400 +2.56(+7.32%)
Feb 11, 2016 36.00 36.16 34.52 34.98 48,919,282 -2.43(-6.50%)
Feb 10, 2016 38.50 39.09 37.38 37.41 33,379,411 -0.10(-0.27%)
Feb 09, 2016 36.93 38.07 36.68 37.51 39,760,692 -0.30(-0.79%)
Feb 08, 2016 39.14 39.18 37.18 37.81 35,231,610 -2.05(-5.14%)
Feb 05, 2016 41.02 41.44 39.55 39.86 23,599,670 -0.93(-2.28%)
Feb 04, 2016 40.11 41.57 40.05 40.79 26,694,001 +0.43(+1.07%)
Feb 03, 2016 40.65 40.71 38.04 40.36 43,672,252 -0.06(-0.15%)
Feb 02, 2016 41.86 41.86 40.28 40.42 31,435,347 -2.06(-4.85%)
Feb 01, 2016 42.36 42.83 42.00 42.48 22,035,986 -0.10(-0.23%)
Jan 29, 2016 40.80 42.59 40.78 42.58 36,107,611 +2.19(+5.42%)
Jan 28, 2016 41.20 41.39 40.07 40.39 23,209,956 -0.17(-0.42%)
Jan 27, 2016 40.37 41.69 40.22 40.56 28,266,808 +0.06(+0.15%)
Jan 26, 2016 39.60 40.79 39.50 40.50 23,506,948 +0.95(+2.40%)
Jan 25, 2016 40.81 40.96 39.45 39.55 31,913,217 -1.51(-3.68%)
Jan 22, 2016 41.05 41.35 40.82 41.06 30,187,150 +0.91(+2.27%)
Jan 21, 2016 40.51 41.39 40.03 40.15 34,951,022 -0.34(-0.84%)
Jan 20, 2016 40.52 41.03 39.44 40.49 49,895,045 -1.45(-3.46%)
Jan 19, 2016 42.85 43.12 41.66 41.94 39,008,640 -0.53(-1.25%)
Jan 15, 2016 42.51 42.47 42.47 42.47 52,452,600 -2.91(-6.41%)
Jan 14, 2016 45.42 45.81 44.56 45.38 30,117,776 +0.19(+0.42%)
Jan 13, 2016 47.32 47.34 44.97 45.19 27,907,381 -1.69(-3.60%)
Jan 12, 2016 47.49 47.50 46.27 46.88 26,308,141 +0.03(+0.06%)
Jan 11, 2016 46.56 46.99 45.93 46.85 26,284,146 +0.72(+1.56%)
Jan 08, 2016 48.73 48.74 46.03 46.13 30,642,964 -1.43(-3.01%)
Jan 07, 2016 49.07 49.38 47.50 47.56 37,892,134 -2.56(-5.11%)
Jan 06, 2016 50.10 50.58 49.76 50.12 22,499,805 -0.74(-1.45%)
Jan 05, 2016 51.54 51.60 50.41 50.86 17,408,001 -0.27(-0.53%)
Jan 04, 2016 50.75 51.19 50.19 51.13 23,438,607 -0.62(-1.20%)
Dec 31, 2015 52.07 51.75 51.75 51.75 11,281,800 -0.55(-1.05%)
Dec 30, 2015 52.84 52.94 52.25 52.30 8,763,137 -0.68(-1.28%)
Dec 29, 2015 52.76 53.22 52.74 52.98 10,152,534 +0.60(+1.15%)
Dec 28, 2015 52.57 52.57 51.96 52.38 8,760,444 -0.33(-0.63%)
Dec 24, 2015 52.48 52.71 52.71 52.71 4,671,200 +0.08(+0.15%)
Dec 23, 2015 52.30 52.64 52.08 52.63 14,948,924 +0.62(+1.19%)
Dec 22, 2015 51.99 52.13 51.39 52.01 13,241,143 +0.22(+0.42%)
Dec 21, 2015 51.71 51.91 51.08 51.79 16,926,725 +0.58(+1.13%)
Dec 18, 2015 52.46 52.68 51.16 51.21 25,509,621 -1.63(-3.08%)
Dec 17, 2015 54.01 54.20 52.71 52.84 17,172,568 -1.06(-1.97%)
Dec 16, 2015 53.04 54.01 52.30 53.90 26,038,002 +1.38(+2.63%)
Dec 15, 2015 51.85 52.80 51.85 52.52 21,636,399 +1.42(+2.78%)
Dec 14, 2015 51.14 51.73 50.50 51.10 21,575,320 -0.01(-0.02%)
Dec 11, 2015 51.94 52.21 50.67 51.11 24,093,472 -1.54(-2.92%)
Dec 10, 2015 52.89 53.24 52.17 52.65 16,331,861 -0.16(-0.30%)
Dec 09, 2015 53.05 53.81 52.31 52.81 19,903,635 -0.58(-1.09%)
Dec 08, 2015 53.84 54.01 53.18 53.39 14,780,568 -1.01(-1.86%)
Dec 07, 2015 54.77 54.88 53.91 54.40 15,075,646 -0.69(-1.25%)
Dec 04, 2015 53.66 55.33 53.55 55.09 21,464,081 +1.58(+2.95%)
Dec 03, 2015 54.42 54.60 53.35 53.51 19,742,310 -0.63(-1.16%)
Dec 02, 2015 54.99 55.02 54.03 54.14 15,288,581 -0.74(-1.35%)
Dec 01, 2015 54.40 54.91 54.25 54.88 11,855,035 +0.79(+1.46%)
Nov 30, 2015 54.34 54.46 53.97 54.09 14,600,447 -0.12(-0.22%)
Nov 27, 2015 54.06 54.37 53.72 54.21 5,483,432 +0.13(+0.24%)
Nov 25, 2015 54.29 54.08 54.08 54.08 9,859,400 -0.10(-0.18%)
Nov 24, 2015 53.81 54.51 53.71 54.18 12,950,295 -0.10(-0.18%)
Nov 23, 2015 54.67 54.84 54.15 54.28 14,546,687 -0.47(-0.86%)
Nov 20, 2015 55.37 55.06 54.61 54.75 14,895,981 -0.31(-0.56%)
Nov 19, 2015 54.88 55.29 54.74 55.06 11,997,989 +0.08(+0.15%)
Nov 18, 2015 53.85 55.03 53.76 54.98 19,098,883 +1.49(+2.79%)
Nov 17, 2015 53.89 54.22 53.23 53.49 14,843,232 -0.20(-0.37%)
Nov 16, 2015 52.96 53.69 52.49 53.69 14,939,211 +0.52(+0.98%)
Nov 13, 2015 53.17 53.58 52.67 53.17 16,828,803 -0.29(-0.54%)
Nov 12, 2015 54.52 54.52 53.45 53.46 17,727,626 -1.44(-2.62%)
Nov 11, 2015 56.12 56.14 54.78 54.90 15,831,113 -0.90(-1.61%)
Nov 10, 2015 55.53 56.17 55.00 55.80 17,652,701 +0.09(+0.16%)
Nov 09, 2015 55.92 56.17 55.07 55.71 19,918,717 -0.16(-0.29%)
Nov 06, 2015 55.77 56.46 55.49 55.87 21,654,380 +1.72(+3.18%)
Nov 05, 2015 53.78 54.40 53.75 54.15 13,632,380 +0.32(+0.59%)
Nov 04, 2015 54.37 54.50 53.66 53.83 16,983,594 -0.33(-0.61%)
Nov 03, 2015 53.56 54.39 53.52 54.16 13,516,886 +0.33(+0.61%)
Nov 02, 2015 53.45 54.05 53.34 53.83 11,999,092 +0.66(+1.24%)
Oct 30, 2015 53.75 53.75 52.93 53.17 18,430,238 -0.49(-0.91%)
Oct 29, 2015 54.50 55.06 53.62 53.66 23,152,482 -1.07(-1.96%)
Oct 28, 2015 52.86 54.96 52.71 54.73 23,400,216 +2.12(+4.03%)
Oct 27, 2015 52.71 52.91 52.24 52.61 13,232,394 -0.50(-0.94%)
Oct 26, 2015 53.23 53.59 52.75 53.11 14,530,303 -0.53(-0.99%)
Oct 23, 2015 53.00 53.67 52.95 53.64 19,927,051 +1.13(+2.15%)
Oct 22, 2015 52.18 52.87 52.15 52.51 22,319,197 +0.70(+1.35%)
Oct 21, 2015 52.99 53.16 51.79 51.81 15,824,847 -1.03(-1.95%)
Oct 20, 2015 52.86 53.20 52.60 52.84 11,193,208 -0.02(-0.04%)
Oct 19, 2015 52.36 53.18 52.33 52.86 13,616,434 +0.17(+0.32%)
Oct 16, 2015 53.34 53.36 52.56 52.69 17,569,151 -0.28(-0.53%)
Oct 15, 2015 51.83 53.18 51.12 52.97 31,013,077 +2.25(+4.44%)
Oct 14, 2015 51.07 51.22 50.38 50.72 22,267,525 -0.49(-0.96%)
Oct 13, 2015 50.85 51.71 50.83 51.21 13,335,415 -0.07(-0.14%)
Oct 12, 2015 51.36 51.49 50.88 51.28 11,185,138 -0.10(-0.19%)
Oct 09, 2015 51.82 52.02 50.93 51.38 14,341,225 -0.27(-0.52%)
Oct 08, 2015 51.09 51.84 50.75 51.65 16,903,001 +0.33(+0.64%)
Oct 07, 2015 51.48 51.85 50.89 51.32 16,605,776 +0.26(+0.51%)
Oct 06, 2015 51.05 51.50 50.83 51.06 12,601,945 -0.10(-0.20%)
Oct 05, 2015 50.40 51.33 50.34 51.16 14,880,454 +1.28(+2.57%)
Oct 02, 2015 48.51 49.88 47.71 49.88 27,320,857 -0.01(-0.02%)
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.