Citigroup (NY: C )

65.88 USD -1.53 (-2.27%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2015 49.42 50.00 49.22 49.89 16,289,839 +0.28(+0.56%)
Sep 30, 2015 49.81 49.84 48.90 49.61 17,626,057 +0.61(+1.24%)
Sep 29, 2015 49.05 49.45 48.47 49.00 16,478,329 -0.03(-0.06%)
Sep 28, 2015 50.63 50.70 48.95 49.03 21,919,465 -1.52(-3.01%)
Sep 25, 2015 50.17 50.72 49.87 50.55 22,341,773 +1.42(+2.89%)
Sep 24, 2015 49.66 49.75 48.75 49.13 32,238,913 -0.99(-1.98%)
Sep 23, 2015 50.40 50.65 49.95 50.12 13,679,924 -0.26(-0.52%)
Sep 22, 2015 49.95 50.45 49.86 50.38 19,607,469 -0.33(-0.65%)
Sep 21, 2015 50.82 51.10 50.36 50.71 14,936,595 +0.42(+0.84%)
Sep 18, 2015 50.70 50.84 50.11 50.29 33,404,568 -1.36(-2.63%)
Sep 17, 2015 52.61 53.00 51.38 51.65 24,074,692 -0.94(-1.79%)
Sep 16, 2015 52.26 52.71 51.79 52.59 17,368,342 +0.59(+1.13%)
Sep 15, 2015 51.18 52.29 51.06 52.00 17,858,441 +1.02(+2.00%)
Sep 14, 2015 51.08 51.18 50.68 50.98 11,425,557 -0.12(-0.23%)
Sep 11, 2015 51.01 51.15 50.63 51.10 12,001,784 +0.03(+0.06%)
Sep 10, 2015 50.56 51.50 50.29 51.07 17,465,220 +0.19(+0.37%)
Sep 09, 2015 52.40 52.62 50.73 50.88 16,930,321 -0.77(-1.49%)
Sep 08, 2015 51.40 51.88 51.02 51.65 17,158,644 +1.06(+2.10%)
Sep 04, 2015 51.13 50.59 50.59 50.59 19,054,500 -1.20(-2.32%)
Sep 03, 2015 51.96 52.71 51.59 51.79 15,708,585 +0.04(+0.08%)
Sep 02, 2015 51.81 52.03 50.99 51.75 17,515,080 +0.81(+1.59%)
Sep 01, 2015 52.40 52.40 50.29 50.94 28,617,793 -2.54(-4.75%)
Aug 31, 2015 53.13 53.66 52.72 53.48 20,628,952 +0.20(+0.38%)
Aug 28, 2015 53.09 53.56 52.81 53.28 17,205,353 -0.16(-0.30%)
Aug 27, 2015 53.19 53.62 52.35 53.44 26,467,036 +1.16(+2.22%)
Aug 26, 2015 51.41 52.38 50.25 52.28 30,711,037 +2.40(+4.81%)
Aug 25, 2015 52.70 52.75 49.88 49.88 27,806,440 -0.46(-0.91%)
Aug 24, 2015 49.13 52.53 47.10 50.34 37,765,939 -3.26(-6.08%)
Aug 21, 2015 54.40 55.04 53.58 53.60 33,437,526 -1.73(-3.13%)
Aug 20, 2015 56.03 56.31 55.33 55.33 28,454,460 -1.67(-2.93%)
Aug 19, 2015 57.18 57.52 56.56 57.00 17,672,840 -0.55(-0.96%)
Aug 18, 2015 57.67 57.92 57.40 57.55 11,593,241 -0.22(-0.38%)
Aug 17, 2015 57.16 57.85 56.99 57.77 11,139,834 +0.18(+0.31%)
Aug 14, 2015 57.18 57.72 57.18 57.59 8,864,981 +0.26(+0.45%)
Aug 13, 2015 57.03 57.60 56.50 57.33 15,836,852 +0.42(+0.74%)
Aug 12, 2015 56.94 57.24 55.31 56.91 27,565,091 -0.73(-1.27%)
Aug 11, 2015 58.01 58.25 57.24 57.64 18,891,493 -1.10(-1.87%)
Aug 10, 2015 58.26 58.84 58.21 58.74 10,811,741 +0.83(+1.43%)
Aug 07, 2015 58.18 58.61 57.44 57.91 11,933,951 -0.19(-0.33%)
Aug 06, 2015 58.82 58.96 57.90 58.10 14,707,248 -0.64(-1.09%)
Aug 05, 2015 58.94 59.25 58.60 58.74 10,630,026 +0.27(+0.46%)
Aug 04, 2015 58.37 58.87 58.29 58.47 10,980,450 +0.03(+0.05%)
Aug 03, 2015 58.62 58.67 57.95 58.44 10,508,705 -0.02(-0.03%)
Jul 31, 2015 58.79 58.84 58.37 58.46 12,529,315 -0.42(-0.71%)
Jul 30, 2015 58.73 59.05 58.29 58.88 11,201,269 -0.04(-0.07%)
Jul 29, 2015 58.56 59.15 58.43 58.92 14,460,468 +0.55(+0.94%)
Jul 28, 2015 58.45 58.50 57.78 58.37 12,566,689 +0.41(+0.71%)
Jul 27, 2015 57.90 58.33 57.43 57.96 20,378,341 -0.74(-1.26%)
Jul 24, 2015 59.70 59.77 58.33 58.70 24,760,756 -1.17(-1.95%)
Jul 23, 2015 60.29 60.95 59.73 59.87 29,430,215 -0.47(-0.78%)
Jul 22, 2015 59.12 60.53 59.03 60.34 30,152,894 +1.24(+2.10%)
Jul 21, 2015 58.80 59.31 58.80 59.10 21,539,439 +0.25(+0.42%)
Jul 20, 2015 58.96 59.30 58.63 58.85 16,016,435 +0.10(+0.17%)
Jul 17, 2015 58.53 58.89 58.34 58.75 21,055,333 +0.16(+0.27%)
Jul 16, 2015 57.90 58.65 57.71 58.59 41,082,064 +2.13(+3.77%)
Jul 15, 2015 56.26 56.79 55.95 56.46 20,458,589 +0.55(+0.98%)
Jul 14, 2015 55.37 56.12 55.24 55.91 18,174,652 +0.37(+0.67%)
Jul 13, 2015 55.04 55.69 55.03 55.54 18,800,793 +0.98(+1.80%)
Jul 10, 2015 54.55 54.79 53.71 54.56 16,578,662 +0.85(+1.58%)
Jul 09, 2015 53.84 54.15 53.60 53.71 23,540,224 +0.91(+1.72%)
Jul 08, 2015 53.81 53.81 52.77 52.80 26,168,689 -1.70(-3.12%)
Jul 07, 2015 54.97 55.05 53.03 54.50 32,009,002 -0.58(-1.05%)
Jul 06, 2015 54.79 55.25 54.50 55.08 12,701,780 -0.29(-0.52%)
Jul 02, 2015 55.43 55.37 55.37 55.37 12,062,800 -0.31(-0.56%)
Jul 01, 2015 56.01 56.01 55.24 55.68 17,605,804 +0.44(+0.80%)
Jun 30, 2015 55.52 55.68 54.80 55.24 17,737,444 +0.36(+0.66%)
Jun 29, 2015 55.04 55.62 54.85 54.88 22,259,319 -1.46(-2.59%)
Jun 26, 2015 56.47 56.65 56.10 56.34 12,148,270 +0.15(+0.27%)
Jun 25, 2015 56.99 57.05 56.18 56.19 12,175,098 -0.47(-0.83%)
Jun 24, 2015 56.66 56.99 56.50 56.66 19,234,368 -0.73(-1.27%)
Jun 23, 2015 57.28 57.64 57.12 57.39 16,215,664 +0.44(+0.77%)
Jun 22, 2015 56.86 57.21 56.76 56.95 13,004,444 +0.72(+1.28%)
Jun 19, 2015 56.51 56.81 56.17 56.23 18,840,468 -0.53(-0.93%)
Jun 18, 2015 56.66 56.88 55.98 56.76 18,739,007 +0.22(+0.39%)
Jun 17, 2015 57.07 57.15 56.38 56.54 17,801,874 -0.53(-0.93%)
Jun 16, 2015 56.52 57.13 56.35 57.07 13,563,688 +0.42(+0.74%)
Jun 15, 2015 56.62 56.93 56.11 56.65 17,697,643 -0.46(-0.81%)
Jun 12, 2015 57.01 57.25 56.67 57.11 13,860,635 -0.10(-0.17%)
Jun 11, 2015 57.20 57.50 56.93 57.21 19,186,579 +0.19(+0.33%)
Jun 10, 2015 56.27 57.21 56.18 57.02 21,275,142 +1.02(+1.82%)
Jun 09, 2015 55.57 56.36 55.22 56.00 15,193,038 +0.35(+0.63%)
Jun 08, 2015 56.25 56.50 55.65 55.65 14,961,147 -0.59(-1.05%)
Jun 05, 2015 56.02 56.58 55.84 56.24 26,500,448 +0.91(+1.64%)
Jun 04, 2015 55.45 56.00 55.16 55.33 18,517,634 -0.30(-0.54%)
Jun 03, 2015 55.04 56.02 55.01 55.63 21,230,243 +0.91(+1.66%)
Jun 02, 2015 54.40 55.02 54.13 54.72 17,765,489 +0.27(+0.50%)
Jun 01, 2015 54.68 55.04 54.45 54.45 18,156,312 +0.37(+0.68%)
May 29, 2015 54.46 54.49 53.87 54.08 13,841,381 -0.47(-0.86%)
May 28, 2015 54.82 54.82 54.22 54.55 13,381,912 -0.32(-0.58%)
May 27, 2015 54.34 54.98 54.20 54.87 13,699,400 +0.63(+1.16%)
May 26, 2015 54.75 54.84 54.01 54.24 16,555,220 -0.73(-1.33%)
May 22, 2015 54.78 54.97 54.97 54.97 12,652,000 +0.13(+0.24%)
May 21, 2015 54.69 55.10 54.61 54.84 11,799,594 -0.05(-0.09%)
May 20, 2015 55.27 55.30 54.74 54.89 13,955,459 -0.44(-0.80%)
May 19, 2015 54.79 55.37 54.75 55.33 18,207,299 +0.66(+1.21%)
May 18, 2015 54.19 54.90 54.19 54.67 11,716,453 +0.43(+0.79%)
May 15, 2015 54.59 54.61 54.03 54.24 10,378,117 -0.36(-0.66%)
May 14, 2015 54.43 54.73 54.33 54.60 14,250,752 +0.40(+0.74%)
May 13, 2015 53.72 54.36 53.48 54.20 15,807,061 +0.46(+0.86%)
May 12, 2015 53.67 53.98 53.25 53.74 13,336,831 -0.23(-0.43%)
May 11, 2015 53.92 54.16 53.80 53.97 13,894,656 -0.05(-0.09%)
May 08, 2015 53.55 54.11 53.30 54.02 17,333,515 +0.71(+1.33%)
May 07, 2015 52.59 53.44 52.41 53.31 14,951,641 +0.49(+0.93%)
May 06, 2015 53.56 53.90 52.35 52.82 19,414,121 -13.02(-19.78%)
May 05, 2015 66.00 67.15 65.82 65.84 20,668,033 +11.67(+21.54%)
May 04, 2015 53.85 54.26 53.74 54.17 15,668,646 +0.41(+0.76%)
May 01, 2015 53.64 53.84 53.31 53.76 13,148,680 +0.44(+0.83%)
Apr 30, 2015 53.75 53.97 52.92 53.32 19,420,256 -0.44(-0.82%)
Apr 29, 2015 52.65 53.99 52.62 53.76 22,540,563 +0.74(+1.40%)
Apr 28, 2015 52.67 53.10 52.25 53.02 14,134,525 +0.22(+0.42%)
Apr 27, 2015 52.88 53.39 52.78 52.80 15,612,729 -0.10(-0.19%)
Apr 24, 2015 53.16 53.22 52.85 52.90 10,150,537 -0.32(-0.60%)
Apr 23, 2015 53.01 53.40 52.82 53.22 13,049,425 +0.12(+0.23%)
Apr 22, 2015 52.52 53.38 52.35 53.10 14,873,134 +0.62(+1.18%)
Apr 21, 2015 53.35 53.46 52.25 52.48 19,554,203 -0.72(-1.35%)
Apr 20, 2015 53.30 53.57 53.09 53.20 14,729,975 +0.13(+0.24%)
Apr 17, 2015 53.51 54.10 52.95 53.07 23,286,981 -0.95(-1.76%)
Apr 16, 2015 53.98 54.46 53.80 54.02 38,333,622 +0.81(+1.52%)
Apr 15, 2015 52.93 53.38 52.75 53.21 19,030,743 +0.48(+0.91%)
Apr 14, 2015 52.93 53.00 52.38 52.73 13,256,501 +0.07(+0.13%)
Apr 13, 2015 52.48 52.95 52.41 52.66 11,984,206 +0.23(+0.44%)
Apr 10, 2015 52.08 52.68 51.98 52.43 13,032,016 +0.30(+0.58%)
Apr 09, 2015 51.73 52.21 51.69 52.13 13,591,430 +0.24(+0.46%)
Apr 08, 2015 51.67 52.22 51.63 51.89 11,773,034 +0.37(+0.72%)
Apr 07, 2015 51.83 51.93 51.39 51.52 11,562,297 -0.10(-0.19%)
Apr 06, 2015 51.16 51.96 50.98 51.62 13,248,050 -0.24(-0.46%)
Apr 02, 2015 51.68 51.86 51.86 51.86 13,966,900 +0.24(+0.46%)
Apr 01, 2015 51.37 51.90 51.01 51.62 21,577,330 +0.10(+0.19%)
Mar 31, 2015 51.26 51.76 51.16 51.52 13,928,941 -0.12(-0.23%)
Mar 30, 2015 51.33 52.00 51.31 51.64 13,289,050 +0.64(+1.25%)
Mar 27, 2015 51.49 51.49 50.72 51.00 16,052,366 -0.19(-0.37%)
Mar 26, 2015 51.19 51.46 50.48 51.19 21,839,314 -0.19(-0.37%)
Mar 25, 2015 51.98 52.11 51.35 51.38 15,417,682 -0.56(-1.08%)
Mar 24, 2015 52.35 52.44 51.94 51.94 12,887,343 -0.54(-1.03%)
Mar 23, 2015 53.03 53.05 52.48 52.48 13,148,804 -0.50(-0.94%)
Mar 20, 2015 52.44 53.17 52.41 52.98 22,466,236 +0.60(+1.15%)
Mar 19, 2015 53.57 53.62 52.20 52.38 21,147,207 -1.34(-2.49%)
Mar 18, 2015 53.42 53.94 53.17 53.72 18,383,381 -0.12(-0.22%)
Mar 17, 2015 53.21 53.99 53.15 53.84 13,901,949 +0.15(+0.28%)
Mar 16, 2015 53.74 54.04 53.40 53.69 17,031,479 +0.15(+0.28%)
Mar 13, 2015 53.90 54.24 53.26 53.54 20,780,566 -0.54(-1.00%)
Mar 12, 2015 54.00 54.72 53.45 54.08 50,183,291 +1.75(+3.34%)
Mar 11, 2015 51.62 52.76 51.52 52.33 32,397,193 +1.10(+2.15%)
Mar 10, 2015 52.07 52.30 51.23 51.23 29,058,036 -1.72(-3.25%)
Mar 09, 2015 52.88 53.17 52.77 52.95 17,540,196 -0.11(-0.21%)
Mar 06, 2015 53.75 54.01 52.93 53.06 40,296,620 -0.50(-0.93%)
Mar 05, 2015 53.71 53.73 53.15 53.56 13,840,412 -0.11(-0.20%)
Mar 04, 2015 53.48 53.86 53.24 53.67 14,695,294 -0.06(-0.11%)
Mar 03, 2015 53.94 54.00 53.43 53.73 24,270,612 +0.24(+0.45%)
Mar 02, 2015 52.42 53.52 52.05 53.49 19,381,411 +1.07(+2.04%)
Feb 27, 2015 52.32 52.87 52.17 52.42 18,588,446 +0.01(+0.02%)
Feb 26, 2015 52.03 52.49 51.91 52.41 16,357,519 +0.32(+0.61%)
Feb 25, 2015 51.65 52.11 51.55 52.09 10,665,593 +0.19(+0.37%)
Feb 24, 2015 51.42 52.30 51.39 51.90 20,245,826 +0.58(+1.13%)
Feb 23, 2015 51.53 51.54 50.75 51.32 15,280,658 -0.46(-0.89%)
Feb 20, 2015 51.05 51.91 50.36 51.78 19,429,401 +0.66(+1.29%)
Feb 19, 2015 51.28 51.54 51.04 51.12 11,271,884 -0.30(-0.58%)
Feb 18, 2015 51.30 51.67 51.09 51.42 17,666,285 -0.27(-0.52%)
Feb 17, 2015 50.95 51.80 50.90 51.69 14,568,198 +0.49(+0.96%)
Feb 13, 2015 51.01 51.20 51.20 51.20 17,448,500 +0.31(+0.61%)
Feb 12, 2015 49.94 51.09 49.77 50.89 28,920,545 +1.21(+2.44%)
Feb 11, 2015 49.15 49.88 49.11 49.68 13,076,472 +0.29(+0.59%)
Feb 10, 2015 50.00 50.06 49.14 49.39 17,221,500 +0.18(+0.37%)
Feb 09, 2015 48.86 49.51 48.44 49.21 16,345,602 +0.07(+0.14%)
Feb 06, 2015 49.40 49.95 49.06 49.14 25,881,521 +0.60(+1.24%)
Feb 05, 2015 48.74 49.00 48.22 48.54 15,475,843 +0.14(+0.29%)
Feb 04, 2015 48.57 49.00 48.30 48.40 19,569,419 -0.48(-0.98%)
Feb 03, 2015 48.46 49.22 48.35 48.88 25,220,250 +1.16(+2.43%)
Feb 02, 2015 47.20 47.77 46.90 47.72 19,177,506 +0.77(+1.64%)
Jan 30, 2015 47.09 47.73 46.90 46.95 23,729,785 -0.67(-1.41%)
Jan 29, 2015 47.07 47.78 46.83 47.62 19,864,382 +0.51(+1.08%)
Jan 28, 2015 48.37 48.51 47.11 47.11 26,061,783 -1.20(-2.48%)
Jan 27, 2015 48.04 48.65 47.77 48.31 16,398,442 -0.58(-1.19%)
Jan 26, 2015 48.48 49.03 48.41 48.89 13,815,744 +0.27(+0.56%)
Jan 23, 2015 49.49 49.76 48.60 48.62 18,984,656 -0.95(-1.92%)
Jan 22, 2015 48.26 49.75 47.93 49.57 29,648,730 +1.83(+3.83%)
Jan 21, 2015 47.37 48.23 47.15 47.74 22,872,120 +0.48(+1.02%)
Jan 20, 2015 47.98 48.00 47.15 47.26 25,568,516 -0.35(-0.74%)
Jan 16, 2015 46.70 47.69 46.60 47.61 32,306,956 +0.38(+0.80%)
Jan 15, 2015 48.06 48.24 46.91 47.23 48,794,036 -1.82(-3.71%)
Jan 14, 2015 48.96 49.10 47.77 49.05 44,622,622 -0.97(-1.94%)
Jan 13, 2015 50.66 51.23 49.61 50.02 23,199,643 -0.36(-0.71%)
Jan 12, 2015 50.82 50.91 50.03 50.38 22,724,729 -0.40(-0.79%)
Jan 09, 2015 52.17 52.24 50.77 50.78 20,180,176 -1.16(-2.23%)
Jan 08, 2015 51.77 52.08 51.50 51.94 17,470,001 +0.77(+1.50%)
Jan 07, 2015 51.51 51.55 50.62 51.17 27,886,039 +0.47(+0.93%)
Jan 06, 2015 52.68 52.77 50.53 50.70 31,984,504 -1.85(-3.52%)
Jan 05, 2015 53.91 53.96 52.33 52.55 20,935,317 -1.71(-3.15%)
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.