Citigroup (NY: C )

66.80 USD -0.61 (-0.90%)
Streaming Delayed Price Updated: 7:23 AM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 49.07 49.77 48.04 48.56 28,675,486 -1.70(-3.38%)
Apr 29, 2020 49.70 50.65 48.46 50.26 32,932,110 +3.05(+6.46%)
Apr 28, 2020 48.94 49.59 46.93 47.21 28,958,544 +0.65(+1.40%)
Apr 27, 2020 44.17 46.82 43.73 46.56 30,922,975 +3.46(+8.03%)
Apr 24, 2020 43.00 43.34 41.73 43.10 26,310,300 +0.64(+1.51%)
Apr 23, 2020 42.65 43.74 42.26 42.46 23,961,108 +0.22(+0.52%)
Apr 22, 2020 43.00 43.12 41.85 42.24 21,891,456 +0.67(+1.61%)
Apr 21, 2020 42.35 43.11 41.07 41.57 35,325,594 -2.44(-5.54%)
Apr 20, 2020 43.40 45.44 42.88 44.01 33,455,446 -1.44(-3.17%)
Apr 17, 2020 43.15 45.62 42.65 45.45 41,252,900 +4.93(+12.17%)
Apr 16, 2020 42.71 42.84 40.10 40.52 37,629,462 -2.34(-5.46%)
Apr 15, 2020 43.37 44.27 42.61 42.86 32,224,141 -2.56(-5.64%)
Apr 14, 2020 47.66 47.74 43.53 45.42 40,428,461 -1.26(-2.70%)
Apr 13, 2020 47.50 47.57 45.27 46.68 27,931,010 -0.73(-1.54%)
Apr 09, 2020 46.94 49.22 46.37 47.41 43,659,200 +3.15(+7.12%)
Apr 08, 2020 42.85 44.44 41.97 44.26 32,933,787 +3.01(+7.30%)
Apr 07, 2020 44.81 45.59 41.12 41.25 35,210,994 +0.13(+0.32%)
Apr 06, 2020 39.80 41.33 39.51 41.12 30,054,591 +3.63(+9.68%)
Apr 03, 2020 39.00 39.46 36.67 37.49 25,327,000 -1.74(-4.44%)
Apr 02, 2020 38.36 39.66 37.30 39.23 29,527,954 +0.72(+1.87%)
Apr 01, 2020 39.14 40.25 38.00 38.51 29,211,791 -3.61(-8.57%)
Mar 31, 2020 43.63 44.22 41.65 42.12 26,208,583 -1.96(-4.45%)
Mar 30, 2020 44.05 44.26 41.57 44.08 27,456,162 +0.28(+0.64%)
Mar 27, 2020 44.13 45.50 43.00 43.80 25,484,500 -2.22(-4.82%)
Mar 26, 2020 43.68 46.29 43.00 46.02 31,558,593 +4.16(+9.94%)
Mar 25, 2020 42.31 44.70 39.43 41.86 38,203,859 +1.20(+2.95%)
Mar 24, 2020 37.65 40.92 37.34 40.66 34,067,415 +5.27(+14.89%)
Mar 23, 2020 37.55 38.15 34.62 35.39 33,005,525 -2.67(-7.02%)
Mar 20, 2020 40.46 40.99 37.20 38.06 38,163,900 -1.58(-3.99%)
Mar 19, 2020 35.47 41.24 34.20 39.64 43,388,707 +3.21(+8.81%)
Mar 18, 2020 37.06 37.99 32.00 36.43 48,325,016 -3.82(-9.49%)
Mar 17, 2020 42.00 43.98 38.80 40.25 51,607,482 -0.94(-2.28%)
Mar 16, 2020 40.49 45.23 39.57 41.19 35,116,203 -9.85(-19.30%)
Mar 13, 2020 47.82 51.24 45.31 51.04 40,519,800 +7.78(+17.98%)
Mar 12, 2020 45.30 49.00 42.82 43.26 45,935,322 -7.53(-14.83%)
Mar 11, 2020 53.95 54.33 50.02 50.79 36,721,700 -4.79(-8.62%)
Mar 10, 2020 54.73 55.70 51.50 55.58 32,522,541 +4.21(+8.20%)
Mar 09, 2020 54.31 55.61 51.00 51.37 35,619,500 -9.91(-16.17%)
Mar 06, 2020 60.46 62.31 59.74 61.28 29,916,500 -2.21(-3.48%)
Mar 05, 2020 64.80 65.12 63.01 63.49 27,270,353 -3.90(-5.79%)
Mar 04, 2020 66.05 67.52 64.36 67.39 24,173,579 +2.34(+3.60%)
Mar 03, 2020 67.86 68.43 64.47 65.05 29,541,491 -2.54(-3.76%)
Mar 02, 2020 63.85 67.61 63.12 67.59 29,003,071 +4.13(+6.51%)
Feb 28, 2020 62.00 64.45 61.34 63.46 46,029,700 -0.99(-1.54%)
Feb 27, 2020 66.10 66.89 64.40 64.45 34,651,386 -3.73(-5.47%)
Feb 26, 2020 70.02 70.61 68.16 68.18 25,552,142 -1.25(-1.80%)
Feb 25, 2020 72.63 73.21 69.00 69.43 27,445,348 -3.10(-4.27%)
Feb 24, 2020 73.38 74.05 72.44 72.53 21,087,205 -3.91(-5.12%)
Feb 21, 2020 77.56 77.96 76.15 76.44 14,020,000 -1.78(-2.28%)
Feb 20, 2020 77.66 78.69 77.31 78.22 11,756,841 +0.17(+0.22%)
Feb 19, 2020 77.87 78.39 77.62 78.05 9,141,170 +0.47(+0.61%)
Feb 18, 2020 78.61 78.86 77.51 77.58 10,343,668 -1.21(-1.54%)
Feb 14, 2020 78.89 79.09 78.45 78.79 9,056,500 -0.21(-0.27%)
Feb 13, 2020 78.89 79.28 78.62 79.00 8,945,171 -0.33(-0.42%)
Feb 12, 2020 79.90 80.76 79.30 79.33 9,483,243 +0.24(+0.30%)
Feb 11, 2020 78.75 79.55 78.64 79.09 9,437,188 +0.61(+0.78%)
Feb 10, 2020 78.08 78.74 78.05 78.48 8,415,622 -0.21(-0.27%)
Feb 07, 2020 78.13 79.05 78.06 78.69 8,341,700 -0.28(-0.35%)
Feb 06, 2020 79.80 79.86 78.40 78.97 12,820,437 +0.12(+0.15%)
Feb 05, 2020 77.92 78.98 77.81 78.85 13,069,793 +2.35(+3.07%)
Feb 04, 2020 76.75 77.27 76.43 76.50 12,170,370 +1.37(+1.82%)
Feb 03, 2020 74.70 76.21 74.70 75.13 11,096,492 +0.72(+0.97%)
Jan 31, 2020 75.96 76.18 73.91 74.41 17,101,100 -3.02(-3.90%)
Jan 30, 2020 75.74 77.54 75.50 77.43 12,493,289 +0.95(+1.24%)
Jan 29, 2020 77.54 77.90 76.41 76.48 9,478,794 -0.76(-0.98%)
Jan 28, 2020 77.21 78.13 76.78 77.24 10,955,333 +0.53(+0.69%)
Jan 27, 2020 76.26 77.00 75.85 76.71 15,859,039 -1.71(-2.18%)
Jan 24, 2020 79.62 79.67 77.64 78.42 15,036,000 -1.38(-1.73%)
Jan 23, 2020 79.58 80.08 78.92 79.80 11,618,223 -0.30(-0.37%)
Jan 22, 2020 80.20 80.48 79.86 80.10 8,045,641 +0.20(+0.25%)
Jan 21, 2020 80.48 80.91 79.87 79.90 10,521,084 -1.22(-1.50%)
Jan 17, 2020 81.16 81.40 80.81 81.12 12,413,001 +0.12(+0.15%)
Jan 16, 2020 81.96 82.13 80.85 81.00 10,412,759 -0.24(-0.30%)
Jan 15, 2020 81.73 82.05 80.73 81.24 16,060,977 -0.67(-0.82%)
Jan 14, 2020 81.20 83.11 80.97 81.91 24,971,789 +1.26(+1.56%)
Jan 13, 2020 79.50 80.71 79.00 80.65 16,566,200 +1.40(+1.77%)
Jan 10, 2020 80.00 80.01 79.07 79.25 10,062,800 -0.83(-1.04%)
Jan 09, 2020 80.98 80.98 79.73 80.08 12,895,898 +0.72(+0.91%)
Jan 08, 2020 78.77 80.00 78.68 79.36 11,292,386 +0.75(+0.95%)
Jan 07, 2020 79.30 79.30 78.73 78.61 10,473,727 -0.84(-1.06%)
Jan 06, 2020 78.72 79.55 78.72 79.45 10,059,382 -0.25(-0.31%)
Jan 03, 2020 79.80 80.51 79.45 79.70 12,656,999 -1.53(-1.88%)
Jan 02, 2020 80.13 81.26 80.03 81.23 12,728,892 +1.34(+1.68%)
Dec 31, 2019 79.32 79.94 79.10 79.89 8,032,000 +0.38(+0.48%)
Dec 30, 2019 80.15 80.42 79.34 79.51 10,084,912 -0.16(-0.20%)
Dec 27, 2019 80.00 80.18 79.58 79.67 10,867,800 -0.16(-0.20%)
Dec 26, 2019 78.75 79.84 78.65 79.83 11,992,773 +1.24(+1.58%)
Dec 24, 2019 78.70 78.94 78.46 78.59 4,576,200 -0.17(-0.22%)
Dec 23, 2019 78.67 78.97 78.44 78.76 9,256,487 +0.25(+0.32%)
Dec 20, 2019 78.94 79.05 78.04 78.51 32,019,400 +0.31(+0.40%)
Dec 19, 2019 78.00 78.52 77.94 78.20 13,006,151 +0.28(+0.36%)
Dec 18, 2019 77.70 78.33 77.66 77.92 12,643,018 +0.18(+0.23%)
Dec 17, 2019 77.29 78.13 77.13 77.74 14,409,182 +0.83(+1.08%)
Dec 16, 2019 77.36 77.60 76.90 76.91 13,967,194 +0.52(+0.68%)
Dec 13, 2019 77.05 77.83 76.06 76.39 13,447,100 -0.66(-0.86%)
Dec 12, 2019 75.81 77.52 75.62 77.05 15,829,012 +1.50(+1.99%)
Dec 11, 2019 76.12 76.21 75.50 75.55 10,484,891 -0.23(-0.30%)
Dec 10, 2019 75.07 76.27 74.87 75.78 13,019,610 +0.45(+0.60%)
Dec 09, 2019 75.18 75.92 75.08 75.33 8,817,096 -0.48(-0.63%)
Dec 06, 2019 75.93 76.22 75.60 75.81 9,879,500 +1.10(+1.47%)
Dec 05, 2019 74.65 74.85 74.35 74.71 9,581,191 +0.48(+0.65%)
Dec 04, 2019 73.83 74.59 73.42 74.23 8,266,380 +0.90(+1.23%)
Dec 03, 2019 73.38 73.47 72.50 73.33 13,787,648 -1.19(-1.60%)
Dec 02, 2019 75.42 75.93 74.43 74.52 11,085,254 -0.60(-0.80%)
Nov 29, 2019 75.43 75.80 74.99 75.12 6,246,800 -0.60(-0.79%)
Nov 27, 2019 75.84 76.13 75.50 75.72 7,593,300 +0.26(+0.34%)
Nov 26, 2019 75.84 75.84 74.82 75.46 11,306,583 -0.22(-0.29%)
Nov 25, 2019 74.93 75.85 74.87 75.68 11,497,742 +0.81(+1.08%)
Nov 22, 2019 74.10 74.92 73.97 74.87 7,910,600 +0.97(+1.31%)
Nov 21, 2019 74.08 74.63 73.51 73.90 8,584,205 -0.01(-0.01%)
Nov 20, 2019 74.63 74.72 73.22 73.91 12,799,874 -0.91(-1.22%)
Nov 19, 2019 74.97 75.24 74.47 74.82 9,095,548 +0.42(+0.56%)
Nov 18, 2019 74.29 74.64 73.56 74.40 8,525,657 +0.00(+0.00%)
Nov 15, 2019 74.34 74.46 73.68 74.40 10,295,000 +0.56(+0.76%)
Nov 14, 2019 73.61 74.01 73.33 73.84 9,446,779 -0.07(-0.09%)
Nov 13, 2019 74.25 74.91 73.71 73.91 14,055,623 -1.16(-1.55%)
Nov 12, 2019 75.55 75.96 75.01 75.07 11,066,602 -0.53(-0.70%)
Nov 11, 2019 75.45 76.08 75.24 75.60 6,020,264 -0.52(-0.68%)
Nov 08, 2019 75.48 76.12 75.06 76.12 7,927,500 +0.31(+0.41%)
Nov 07, 2019 75.41 76.28 75.41 75.81 14,333,037 +1.39(+1.87%)
Nov 06, 2019 74.42 75.05 73.97 74.42 12,628,216 -0.41(-0.55%)
Nov 05, 2019 75.19 75.97 74.64 74.83 14,402,345 -0.32(-0.43%)
Nov 04, 2019 74.94 75.27 74.11 75.15 12,582,950 +1.31(+1.77%)
Nov 01, 2019 72.25 73.99 72.10 73.84 12,935,200 +1.98(+2.76%)
Oct 31, 2019 72.36 72.97 71.33 71.86 16,863,887 -1.11(-1.52%)
Oct 30, 2019 72.75 73.35 72.10 72.97 12,431,281 -0.12(-0.16%)
Oct 29, 2019 73.14 73.79 72.72 73.09 9,590,694 -0.50(-0.68%)
Oct 28, 2019 73.73 74.28 73.44 73.59 13,086,767 +0.42(+0.57%)
Oct 25, 2019 71.97 73.42 71.81 73.17 10,497,500 +0.87(+1.20%)
Oct 24, 2019 72.55 72.86 71.86 72.30 7,465,908 -0.15(-0.21%)
Oct 23, 2019 71.90 72.47 71.73 72.45 10,328,237 +0.39(+0.54%)
Oct 22, 2019 71.72 72.87 71.47 72.06 11,059,895 +0.25(+0.35%)
Oct 21, 2019 70.52 71.89 70.52 71.81 13,108,611 +2.07(+2.97%)
Oct 18, 2019 69.32 70.09 69.14 69.74 10,418,200 +0.14(+0.20%)
Oct 17, 2019 70.03 70.34 69.18 69.60 11,386,968 +0.10(+0.14%)
Oct 16, 2019 70.82 71.46 69.42 69.50 17,357,166 -1.72(-2.42%)
Oct 15, 2019 70.17 72.08 68.70 71.22 22,038,248 +0.98(+1.40%)
Oct 14, 2019 69.53 70.50 69.46 70.24 11,489,377 +0.14(+0.20%)
Oct 11, 2019 69.99 70.93 69.99 70.10 14,928,600 +1.48(+2.16%)
Oct 10, 2019 67.77 69.29 67.55 68.62 9,918,253 +1.19(+1.76%)
Oct 09, 2019 67.00 67.77 66.79 67.43 8,385,912 +1.03(+1.55%)
Oct 08, 2019 67.03 67.18 66.03 66.40 13,512,287 -1.75(-2.57%)
Oct 07, 2019 67.87 68.84 67.86 68.15 7,840,722 -0.03(-0.04%)
Oct 04, 2019 66.76 68.24 66.67 68.18 11,024,399 +1.48(+2.22%)
Oct 03, 2019 66.08 66.73 64.79 66.70 12,707,962 +0.44(+0.66%)
Oct 02, 2019 67.76 67.80 66.19 66.26 15,110,822 -1.89(-2.77%)
Oct 01, 2019 69.57 70.27 68.01 68.15 12,470,802 -0.93(-1.35%)
Sep 30, 2019 69.75 69.90 69.01 69.08 8,677,452 -0.38(-0.55%)
Sep 27, 2019 69.82 70.36 69.06 69.46 11,561,200 +0.35(+0.51%)
Sep 26, 2019 69.32 69.53 68.80 69.11 8,561,613 -0.27(-0.39%)
Sep 25, 2019 67.91 69.70 67.87 69.38 12,263,073 +1.48(+2.18%)
Sep 24, 2019 69.50 69.57 67.56 67.90 16,835,239 -1.65(-2.37%)
Sep 23, 2019 68.62 69.70 68.61 69.55 9,600,332 +0.20(+0.29%)
Sep 20, 2019 70.15 70.54 69.33 69.35 26,092,900 -0.38(-0.54%)
Sep 19, 2019 70.06 70.47 69.59 69.73 10,132,764 -0.36(-0.51%)
Sep 18, 2019 69.21 70.35 68.96 70.09 11,327,781 +0.61(+0.88%)
Sep 17, 2019 69.78 69.78 68.67 69.48 10,941,224 -0.35(-0.50%)
Sep 16, 2019 68.96 70.11 68.96 69.83 12,063,659 -0.56(-0.80%)
Sep 13, 2019 70.34 70.74 69.85 70.39 14,313,000 +1.09(+1.57%)
Sep 12, 2019 68.11 70.06 67.93 69.30 15,527,202 +0.40(+0.58%)
Sep 11, 2019 68.72 69.21 68.11 68.90 11,856,564 -0.08(-0.12%)
Sep 10, 2019 69.18 70.01 68.45 68.98 18,146,189 +0.19(+0.28%)
Sep 09, 2019 66.76 69.30 66.69 68.79 20,192,657 +2.82(+4.27%)
Sep 06, 2019 66.19 66.50 65.75 65.97 10,476,200 -0.37(-0.56%)
Sep 05, 2019 65.65 67.28 65.61 66.34 14,724,941 +2.06(+3.20%)
Sep 04, 2019 64.00 64.48 63.84 64.28 9,690,467 +0.86(+1.36%)
Sep 03, 2019 64.00 64.04 62.32 63.42 11,991,529 -0.93(-1.45%)
Aug 30, 2019 64.34 64.82 64.19 64.35 11,847,800 +0.45(+0.70%)
Aug 29, 2019 63.31 64.23 63.10 63.90 11,478,800 +1.54(+2.47%)
Aug 28, 2019 61.30 62.80 61.30 62.36 12,347,389 +0.70(+1.14%)
Aug 27, 2019 63.01 63.10 61.16 61.66 17,219,327 -1.06(-1.69%)
Aug 26, 2019 62.57 62.82 62.17 62.72 10,628,908 +0.77(+1.24%)
Aug 23, 2019 63.28 64.13 61.52 61.95 18,001,200 -1.96(-3.07%)
Aug 22, 2019 63.81 64.21 63.41 63.91 9,718,991 +0.66(+1.04%)
Aug 21, 2019 64.13 64.17 63.06 63.25 14,693,064 -0.17(-0.27%)
Aug 20, 2019 63.72 64.08 63.35 63.42 9,818,788 -0.89(-1.38%)
Aug 19, 2019 64.82 64.91 64.16 64.31 13,312,333 +0.83(+1.31%)
Aug 16, 2019 61.93 63.66 61.85 63.48 16,450,700 +2.16(+3.52%)
Aug 15, 2019 61.98 62.37 60.72 61.32 16,338,453 -0.09(-0.15%)
Aug 14, 2019 62.88 63.04 61.18 61.41 29,368,478 -3.42(-5.28%)
Aug 13, 2019 63.90 65.96 63.51 64.83 19,109,569 +0.59(+0.92%)
Aug 12, 2019 64.61 64.79 63.84 64.24 12,467,917 -1.81(-2.74%)
Aug 09, 2019 66.33 66.57 65.21 66.05 13,604,600 -0.69(-1.03%)
Aug 08, 2019 65.85 66.79 65.63 66.74 13,576,511 +1.60(+2.46%)
Aug 07, 2019 64.63 65.32 63.64 65.14 18,416,709 -1.11(-1.68%)
Aug 06, 2019 66.00 66.33 64.83 66.25 12,411,032 +1.07(+1.64%)
Aug 05, 2019 65.60 65.82 64.58 65.18 21,142,092 -2.43(-3.59%)
Aug 02, 2019 67.61 68.06 66.62 67.61 14,771,300 -0.74(-1.08%)
Aug 01, 2019 70.67 71.09 67.60 68.35 22,563,975 -2.81(-3.95%)
Jul 31, 2019 71.40 71.66 70.81 71.16 13,617,270 -0.55(-0.77%)
Jul 30, 2019 71.03 71.71 70.58 71.71 9,208,293 -0.05(-0.07%)
Jul 29, 2019 71.91 72.34 71.73 71.76 8,561,155 -0.40(-0.55%)
Jul 26, 2019 72.15 72.64 71.85 72.16 10,625,900 +0.77(+1.08%)
Jul 25, 2019 72.96 73.08 70.93 71.39 15,688,305 -1.62(-2.22%)
Jul 24, 2019 71.66 73.08 71.66 73.01 12,512,562 +1.02(+1.42%)
Jul 23, 2019 71.33 72.18 71.30 71.99 11,802,598 +0.88(+1.24%)
Jul 22, 2019 70.72 71.29 70.68 71.11 7,931,229 +0.19(+0.27%)
Jul 19, 2019 71.73 72.17 70.86 70.92 11,184,600 -0.87(-1.21%)
Jul 18, 2019 70.54 71.90 70.48 71.79 13,409,941 +0.97(+1.37%)
Jul 17, 2019 71.19 71.50 70.62 70.82 12,277,687 -0.50(-0.70%)
Jul 16, 2019 71.70 72.00 71.09 71.32 16,516,023 -0.29(-0.40%)
Jul 15, 2019 71.73 72.15 70.08 71.61 23,364,153 -0.16(-0.22%)
Jul 12, 2019 71.89 72.02 71.58 71.77 15,355,600 +0.16(+0.22%)
Jul 11, 2019 71.43 72.00 71.09 71.61 10,736,915 +0.48(+0.67%)
Jul 10, 2019 71.50 71.93 70.65 71.13 12,152,791 -0.43(-0.60%)
Jul 09, 2019 70.53 71.67 70.41 71.56 9,477,645 +0.43(+0.60%)
Jul 08, 2019 70.76 71.69 70.64 71.13 10,196,247 -0.27(-0.38%)
Jul 05, 2019 71.27 71.80 70.98 71.40 9,107,400 +0.55(+0.78%)
Jul 03, 2019 70.71 71.20 70.28 70.85 7,632,400 +0.41(+0.58%)
Jul 02, 2019 70.36 70.98 70.09 70.44 10,272,490 -0.30(-0.42%)
Jul 01, 2019 70.86 71.64 70.19 70.74 13,595,765 +0.71(+1.01%)
Jun 28, 2019 69.28 70.21 69.12 70.03 20,388,600 +1.88(+2.76%)
Jun 27, 2019 67.62 68.43 67.53 68.15 11,969,412 +0.93(+1.38%)
Jun 26, 2019 67.04 67.72 66.76 67.22 13,653,494 +0.68(+1.02%)
Jun 25, 2019 67.46 67.48 66.48 66.54 14,204,947 -0.87(-1.29%)
Jun 24, 2019 67.82 68.50 67.38 67.41 11,223,523 -0.56(-0.82%)
Jun 21, 2019 68.03 68.96 67.82 67.97 19,502,500 -0.13(-0.19%)
Jun 20, 2019 68.56 68.72 67.24 68.10 15,557,252 +0.51(+0.75%)
Jun 19, 2019 68.16 68.59 67.58 67.59 12,335,104 -0.39(-0.57%)
Jun 18, 2019 66.81 68.25 66.50 67.98 12,199,046 +1.44(+2.16%)
Jun 17, 2019 67.50 67.51 66.40 66.54 8,136,057 -0.94(-1.39%)
Jun 14, 2019 67.15 67.72 66.50 67.48 8,902,100 +0.40(+0.60%)
Jun 13, 2019 66.83 67.43 66.76 67.08 9,453,801 +0.27(+0.40%)
Jun 12, 2019 67.65 67.81 66.63 66.81 9,878,217 -1.07(-1.58%)
Jun 11, 2019 67.58 68.03 67.16 67.88 9,800,911 +0.76(+1.13%)
Jun 10, 2019 66.88 67.98 66.73 67.12 10,994,670 +1.43(+2.18%)
Jun 07, 2019 66.16 66.80 65.62 65.69 11,674,100 -0.78(-1.17%)
Jun 06, 2019 65.82 66.77 65.50 66.47 10,868,679 +0.69(+1.05%)
Jun 05, 2019 65.45 66.02 64.50 65.78 12,535,874 -0.10(-0.15%)
Jun 04, 2019 63.79 65.94 63.76 65.88 17,736,225 +3.27(+5.22%)
Jun 03, 2019 62.10 62.78 61.94 62.61 19,625,266 +0.46(+0.74%)
May 31, 2019 62.39 62.87 61.97 62.15 19,968,800 -1.46(-2.30%)
May 30, 2019 64.77 65.25 63.25 63.61 13,277,806 -0.10(-0.16%)
May 29, 2019 63.15 63.83 62.72 63.71 13,410,552 -0.08(-0.13%)
May 28, 2019 64.09 64.45 63.79 63.79 14,306,777 -0.60(-0.93%)
May 24, 2019 64.29 64.71 64.06 64.39 9,434,200 +0.49(+0.77%)
May 23, 2019 63.82 63.94 63.08 63.90 14,481,303 -0.76(-1.18%)
May 22, 2019 65.84 65.92 64.64 64.66 12,562,927 -1.42(-2.15%)
May 21, 2019 65.50 66.09 65.20 66.08 11,051,519 +1.12(+1.72%)
May 20, 2019 64.75 65.50 64.52 64.96 11,593,407 -0.11(-0.17%)
May 17, 2019 64.97 65.93 64.89 65.07 11,503,400 -0.91(-1.38%)
May 16, 2019 65.31 66.39 65.17 65.98 10,565,675 +1.11(+1.71%)
May 15, 2019 64.46 65.22 64.02 64.87 14,566,447 -0.39(-0.60%)
May 14, 2019 64.62 65.97 64.35 65.26 15,096,392 +0.88(+1.37%)
May 13, 2019 66.13 66.33 63.96 64.38 23,485,748 -3.52(-5.18%)
May 10, 2019 67.27 68.10 66.53 67.90 12,318,600 +0.27(+0.40%)
May 09, 2019 66.83 67.86 66.43 67.63 16,991,409 -0.59(-0.86%)
May 08, 2019 67.88 68.85 67.71 68.22 9,470,459 +0.06(+0.09%)
May 07, 2019 69.35 69.50 67.62 68.16 17,662,877 -2.25(-3.20%)
May 06, 2019 69.05 70.67 68.76 70.41 12,000,545 -0.26(-0.37%)
May 03, 2019 70.39 70.98 70.00 70.67 11,486,600 +0.31(+0.44%)
May 02, 2019 69.74 70.48 69.48 70.36 12,183,602 +0.40(+0.57%)
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.