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 (%)
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%)
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%)
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.