Citigroup (NY: C )

72.42 USD +0.09 (+0.12%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 74.41 74.41 74.41 0 -0.67(-0.89%)
Dec 28, 2017 74.91 75.17 74.84 75.08 8,749,302 +0.19(+0.25%)
Dec 27, 2017 74.67 75.08 74.52 74.89 10,843,732 +0.11(+0.15%)
Dec 26, 2017 75.45 75.72 74.42 74.78 10,879,947 -0.71(-0.94%)
Dec 22, 2017 75.89 75.99 75.05 75.49 12,006,574 -0.33(-0.44%)
Dec 21, 2017 74.98 76.08 74.94 75.82 14,059,324 +1.16(+1.55%)
Dec 20, 2017 75.35 75.76 74.61 74.66 17,599,661 -0.04(-0.05%)
Dec 19, 2017 76.10 76.15 74.67 74.70 17,122,653 -0.97(-1.28%)
Dec 18, 2017 75.28 76.00 75.27 75.67 16,447,741 +0.90(+1.20%)
Dec 15, 2017 74.45 75.15 74.27 74.77 37,121,111 +0.85(+1.15%)
Dec 14, 2017 75.23 75.43 73.78 73.92 22,759,781 -1.22(-1.62%)
Dec 13, 2017 75.95 76.32 75.05 75.14 20,177,549 -1.01(-1.33%)
Dec 12, 2017 76.15 76.80 75.52 76.15 18,380,736 +0.30(+0.40%)
Dec 11, 2017 75.93 76.13 75.53 75.85 10,356,102 +0.14(+0.18%)
Dec 08, 2017 75.06 75.72 74.96 75.71 12,460,938 +0.73(+0.97%)
Dec 07, 2017 74.67 75.32 74.26 74.98 19,167,816 -0.46(-0.61%)
Dec 06, 2017 76.24 76.50 75.09 75.44 16,467,303 -1.10(-1.44%)
Dec 05, 2017 76.98 77.28 76.19 76.54 16,034,024 -0.56(-0.73%)
Dec 04, 2017 77.02 77.92 76.62 77.10 23,121,902 +1.59(+2.11%)
Dec 01, 2017 75.71 76.24 74.44 75.51 18,269,756 +0.01(+0.01%)
Nov 30, 2017 75.73 76.89 75.15 75.50 22,763,216 +0.46(+0.61%)
Nov 29, 2017 75.13 75.77 74.07 75.04 21,867,176 +1.34(+1.82%)
Nov 28, 2017 71.44 74.00 71.19 73.70 18,042,889 +2.31(+3.24%)
Nov 27, 2017 71.99 72.36 71.31 71.39 12,612,587 -0.63(-0.87%)
Nov 24, 2017 72.41 72.52 71.99 72.02 4,676,099 -0.24(-0.33%)
Nov 22, 2017 72.45 73.15 72.26 72.26 9,146,179 -0.12(-0.17%)
Nov 21, 2017 72.50 72.59 72.13 72.38 9,631,860 +0.33(+0.46%)
Nov 20, 2017 71.77 72.30 71.28 72.05 9,998,116 +0.72(+1.01%)
Nov 17, 2017 71.16 71.83 70.94 71.33 11,812,986 -0.34(-0.47%)
Nov 16, 2017 72.11 72.32 71.51 71.67 12,412,092 -0.06(-0.08%)
Nov 15, 2017 70.62 72.07 70.02 71.73 17,288,533 +0.20(+0.28%)
Nov 14, 2017 71.65 71.81 71.04 71.53 13,180,678 -0.46(-0.64%)
Nov 13, 2017 71.67 72.15 71.48 71.99 13,494,007 -0.26(-0.36%)
Nov 10, 2017 72.53 72.86 72.11 72.25 12,853,126 -0.18(-0.25%)
Nov 09, 2017 71.72 72.76 71.45 72.43 15,489,200 +0.09(+0.12%)
Nov 08, 2017 72.39 72.57 71.52 72.34 18,709,717 -0.37(-0.51%)
Nov 07, 2017 73.78 74.00 72.32 72.71 17,252,929 -1.09(-1.48%)
Nov 06, 2017 73.59 74.03 73.17 73.80 12,635,453 -0.25(-0.34%)
Nov 03, 2017 74.22 74.39 73.84 74.05 10,692,579 -0.69(-0.92%)
Nov 02, 2017 73.95 74.85 73.33 74.74 12,996,496 +0.71(+0.96%)
Nov 01, 2017 73.99 74.52 73.81 74.03 11,359,198 +0.53(+0.72%)
Oct 31, 2017 73.87 74.09 73.26 73.50 11,731,075 -0.28(-0.38%)
Oct 30, 2017 73.21 73.91 73.18 73.78 10,556,313 -0.09(-0.12%)
Oct 27, 2017 73.43 73.98 73.01 73.87 11,309,869 +0.08(+0.11%)
Oct 26, 2017 73.66 74.25 73.60 73.79 13,211,468 +0.17(+0.23%)
Oct 25, 2017 74.48 74.63 73.26 73.62 17,187,187 -0.62(-0.84%)
Oct 24, 2017 73.96 74.75 73.73 74.24 15,258,058 +0.71(+0.97%)
Oct 23, 2017 73.48 74.01 73.43 73.53 10,821,466 +0.00(+0.00%)
Oct 20, 2017 73.76 73.88 73.18 73.53 15,634,587 +0.65(+0.89%)
Oct 19, 2017 72.35 72.94 71.75 72.88 12,321,560 -0.24(-0.33%)
Oct 18, 2017 72.66 73.33 72.55 73.12 15,126,734 +0.93(+1.29%)
Oct 17, 2017 72.24 72.72 72.00 72.19 15,741,887 +0.42(+0.59%)
Oct 16, 2017 71.38 72.58 71.37 71.77 21,165,134 -0.34(-0.47%)
Oct 13, 2017 72.10 72.34 70.91 72.11 30,907,260 -0.26(-0.36%)
Oct 12, 2017 75.82 76.14 72.27 72.37 40,160,817 -2.57(-3.43%)
Oct 11, 2017 74.97 75.33 74.66 74.94 18,584,730 -0.24(-0.32%)
Oct 10, 2017 75.40 75.54 74.63 75.18 13,861,774 -0.21(-0.28%)
Oct 09, 2017 75.83 75.88 75.09 75.39 12,830,813 -0.25(-0.33%)
Oct 06, 2017 75.81 76.02 75.10 75.64 16,119,873 -0.08(-0.11%)
Oct 05, 2017 74.07 75.93 73.85 75.72 19,697,264 +1.66(+2.24%)
Oct 04, 2017 74.18 74.74 73.93 74.06 12,902,667 -0.07(-0.09%)
Oct 03, 2017 73.98 74.38 73.85 74.13 11,923,626 +0.33(+0.45%)
Oct 02, 2017 73.07 73.89 72.91 73.80 13,386,140 +1.06(+1.46%)
Sep 29, 2017 72.55 72.90 72.36 72.74 12,777,307 +0.09(+0.12%)
Sep 28, 2017 72.61 72.86 72.02 72.65 13,843,068 +0.37(+0.51%)
Sep 27, 2017 72.97 72.28 18,089,490 +1.34(+1.89%)
Sep 26, 2017 70.85 71.24 70.51 70.94 11,549,976 +0.10(+0.14%)
Sep 25, 2017 71.21 71.51 70.32 70.84 10,762,772 -0.56(-0.78%)
Sep 22, 2017 71.60 71.64 71.01 71.40 10,446,623 -0.36(-0.50%)
Sep 21, 2017 71.45 72.13 71.15 71.76 11,508,407 +0.30(+0.42%)
Sep 20, 2017 71.38 72.20 70.82 71.46 19,773,427 +0.31(+0.44%)
Sep 19, 2017 70.30 71.70 70.30 71.15 15,465,007 +0.55(+0.78%)
Sep 18, 2017 69.38 70.93 69.27 70.60 18,025,116 +1.56(+2.26%)
Sep 15, 2017 69.12 69.38 68.90 69.04 18,360,695 -0.20(-0.29%)
Sep 14, 2017 69.35 69.75 69.21 69.24 15,020,699 -0.15(-0.22%)
Sep 13, 2017 68.69 69.53 68.46 69.39 17,466,681 +0.60(+0.87%)
Sep 12, 2017 68.22 69.25 68.10 68.79 15,494,914 +1.08(+1.60%)
Sep 11, 2017 66.76 67.79 66.37 67.71 17,285,245 +1.54(+2.33%)
Sep 08, 2017 65.97 66.92 65.87 66.17 13,437,956 +0.11(+0.17%)
Sep 07, 2017 67.39 67.43 65.68 66.06 20,303,614 -1.26(-1.87%)
Sep 06, 2017 67.46 67.59 66.85 67.32 11,849,199 +0.16(+0.24%)
Sep 05, 2017 67.77 67.94 66.75 67.16 17,666,243 -1.42(-2.07%)
Sep 01, 2017 68.11 69.03 67.98 68.58 10,720,614 +0.55(+0.81%)
Aug 31, 2017 68.15 68.29 67.75 68.03 12,437,372 +0.02(+0.03%)
Aug 30, 2017 67.70 68.39 67.69 68.01 9,151,859 +0.53(+0.79%)
Aug 29, 2017 66.70 67.77 66.51 67.48 12,447,910 -0.33(-0.49%)
Aug 28, 2017 68.08 68.18 67.43 67.81 10,796,685 -0.04(-0.06%)
Aug 25, 2017 67.80 68.24 67.71 67.85 11,883,138 +0.16(+0.24%)
Aug 24, 2017 67.45 67.91 66.95 67.69 11,524,073 +0.46(+0.68%)
Aug 23, 2017 66.21 67.57 66.21 67.23 10,030,623 +0.38(+0.57%)
Aug 22, 2017 66.29 66.93 66.25 66.85 13,246,843 +0.90(+1.36%)
Aug 21, 2017 66.58 66.78 65.86 65.95 15,790,768 -0.63(-0.95%)
Aug 18, 2017 66.39 67.36 66.18 66.58 13,628,933 -0.02(-0.03%)
Aug 17, 2017 67.31 67.65 66.51 66.60 14,483,688 -1.11(-1.64%)
Aug 16, 2017 68.15 68.37 67.39 67.71 15,062,330 -0.26(-0.38%)
Aug 15, 2017 68.58 68.96 67.88 67.97 15,471,608 +0.08(+0.12%)
Aug 14, 2017 67.61 68.13 67.41 67.89 15,119,879 +1.09(+1.63%)
Aug 11, 2017 67.07 67.47 66.60 66.80 15,172,831 -0.42(-0.62%)
Aug 10, 2017 68.00 68.13 67.15 67.22 19,143,495 -1.21(-1.77%)
Aug 09, 2017 68.12 68.48 67.92 68.43 19,194,685 -0.45(-0.65%)
Aug 08, 2017 69.00 69.86 68.82 68.88 16,638,582 -0.16(-0.23%)
Aug 07, 2017 69.13 69.26 68.71 69.04 12,961,055 +0.06(+0.09%)
Aug 04, 2017 69.41 68.71 68.98 18,148,439 +0.85(+1.25%)
Aug 03, 2017 68.93 69.20 68.01 68.13 20,936,291 -1.29(-1.86%)
Aug 02, 2017 69.57 69.65 68.82 69.42 19,094,587 -0.18(-0.26%)
Aug 01, 2017 69.09 69.62 68.75 69.60 22,974,435 +1.15(+1.68%)
Jul 31, 2017 67.87 68.65 67.52 68.45 23,058,184 +1.02(+1.51%)
Jul 28, 2017 67.42 67.77 67.00 67.43 13,604,466 -0.17(-0.25%)
Jul 27, 2017 68.00 68.72 67.36 67.60 22,648,630 -0.38(-0.56%)
Jul 26, 2017 68.47 68.84 67.79 67.98 19,227,829 -0.05(-0.07%)
Jul 25, 2017 67.93 68.42 67.81 68.03 30,833,058 +1.93(+2.92%)
Jul 24, 2017 65.92 66.43 65.91 66.10 14,847,898 +0.10(+0.15%)
Jul 21, 2017 66.10 66.44 65.89 66.00 14,075,511 -0.36(-0.54%)
Jul 20, 2017 66.62 67.04 66.34 66.36 14,025,539 -0.34(-0.51%)
Jul 19, 2017 67.15 67.36 66.50 66.70 12,686,948 -0.19(-0.28%)
Jul 18, 2017 66.44 67.10 66.22 66.89 15,965,129 +0.06(+0.09%)
Jul 17, 2017 66.76 67.10 66.42 66.83 17,497,753 +0.11(+0.16%)
Jul 14, 2017 66.93 65.52 66.72 20,742,307 -0.30(-0.45%)
Jul 13, 2017 67.15 67.29 66.69 67.02 20,141,976 +0.10(+0.15%)
Jul 12, 2017 66.76 67.20 66.54 66.92 16,881,437 +0.10(+0.15%)
Jul 11, 2017 67.50 67.57 66.60 66.82 17,134,486 -0.83(-1.23%)
Jul 10, 2017 67.69 68.04 67.44 67.65 12,613,484 -0.26(-0.38%)
Jul 07, 2017 68.03 68.30 67.43 67.91 14,735,303 +0.28(+0.41%)
Jul 06, 2017 68.45 68.76 67.57 67.63 17,958,593 -0.82(-1.20%)
Jul 05, 2017 68.33 68.73 67.95 68.45 17,782,389 +0.19(+0.28%)
Jul 03, 2017 67.24 68.91 67.24 68.26 16,488,776 +1.38(+2.06%)
Jun 30, 2017 67.56 67.58 66.72 66.88 15,826,932 -0.10(-0.15%)
Jun 29, 2017 67.65 67.75 66.26 66.98 40,826,810 +1.80(+2.76%)
Jun 28, 2017 65.00 65.36 64.52 65.18 23,973,073 +0.95(+1.48%)
Jun 27, 2017 64.24 64.86 64.01 64.23 16,414,230 +0.45(+0.71%)
Jun 26, 2017 63.55 64.12 63.21 63.78 14,977,965 +0.37(+0.58%)
Jun 23, 2017 64.05 64.18 63.16 63.41 16,395,259 -0.21(-0.33%)
Jun 22, 2017 63.62 63.91 63.34 63.62 11,340,482 -0.21(-0.33%)
Jun 21, 2017 63.88 64.26 63.60 63.83 13,532,680 -0.08(-0.13%)
Jun 20, 2017 64.31 64.42 63.91 63.91 12,162,785 -0.57(-0.88%)
Jun 19, 2017 64.40 64.89 64.25 64.48 13,263,021 +0.59(+0.92%)
Jun 16, 2017 64.16 64.23 63.71 63.89 19,549,889 -0.21(-0.33%)
Jun 15, 2017 64.31 64.94 63.94 64.10 15,111,533 -0.62(-0.96%)
Jun 14, 2017 64.25 64.92 63.50 64.72 20,790,207 +0.03(+0.05%)
Jun 13, 2017 64.88 65.26 64.33 64.69 18,748,293 +0.37(+0.58%)
Jun 12, 2017 64.51 65.40 64.07 64.32 27,443,916 -0.13(-0.20%)
Jun 09, 2017 63.84 64.74 63.51 64.45 31,488,777 +1.24(+1.96%)
Jun 08, 2017 63.82 61.72 63.21 25,922,935 +1.33(+2.15%)
Jun 07, 2017 61.21 62.22 61.10 61.88 16,056,053 +0.87(+1.43%)
Jun 06, 2017 60.68 61.17 60.44 61.01 10,763,715 -0.24(-0.39%)
Jun 05, 2017 61.04 61.77 60.96 61.25 10,024,753 +0.14(+0.23%)
Jun 02, 2017 60.33 61.60 60.30 61.11 13,643,574 +0.03(+0.05%)
Jun 01, 2017 60.89 61.09 60.17 61.08 13,921,897 +0.54(+0.89%)
May 31, 2017 61.59 61.60 59.87 60.54 23,150,468 -1.10(-1.78%)
May 30, 2017 61.79 62.07 61.51 61.64 12,603,636 -0.43(-0.69%)
May 26, 2017 61.87 62.33 61.65 62.07 10,850,319 +0.12(+0.19%)
May 25, 2017 62.25 62.68 61.78 61.95 13,367,217 -0.32(-0.51%)
May 24, 2017 61.84 62.44 61.66 62.27 16,132,754 +0.56(+0.91%)
May 23, 2017 61.09 61.95 60.73 61.71 12,414,199 +0.65(+1.06%)
May 22, 2017 61.41 61.55 60.72 61.06 11,741,754 -0.04(-0.07%)
May 19, 2017 60.41 61.76 60.24 61.10 20,266,630 +1.02(+1.70%)
May 18, 2017 59.73 60.60 59.10 60.08 25,141,733 +0.10(+0.17%)
May 17, 2017 62.49 61.96 59.67 59.98 33,248,259 -2.51(-4.02%)
May 16, 2017 61.49 62.58 61.38 62.49 21,197,743 +1.07(+1.74%)
May 15, 2017 61.22 61.70 61.09 61.42 14,834,249 +0.35(+0.57%)
May 12, 2017 60.36 61.10 60.21 61.07 15,393,168 +0.37(+0.61%)
May 11, 2017 60.25 60.92 59.92 60.70 16,314,014 +0.33(+0.55%)
May 10, 2017 60.10 60.64 60.00 60.37 11,607,008 +0.14(+0.23%)
May 09, 2017 60.65 61.04 60.07 60.23 13,177,968 -0.27(-0.45%)
May 08, 2017 60.15 60.73 60.12 60.50 8,458,260 +0.26(+0.43%)
May 05, 2017 60.49 60.58 60.10 60.24 11,484,293 +0.03(+0.05%)
May 04, 2017 60.70 60.94 60.09 60.21 14,509,792 -0.03(-0.05%)
May 03, 2017 59.50 60.33 59.30 60.24 12,836,263 +0.53(+0.89%)
May 02, 2017 59.45 59.72 58.93 59.71 11,471,670 +0.25(+0.42%)
May 01, 2017 59.39 60.06 59.15 59.46 12,876,412 +0.34(+0.58%)
Apr 28, 2017 59.36 59.57 59.05 59.12 11,917,075 -0.27(-0.45%)
Apr 27, 2017 59.98 59.99 58.93 59.39 14,025,715 -0.71(-1.18%)
Apr 26, 2017 60.04 60.70 59.96 60.10 16,057,853 -0.11(-0.18%)
Apr 25, 2017 60.08 60.79 60.00 60.21 21,593,419 +0.77(+1.30%)
Apr 24, 2017 59.18 59.71 59.07 59.44 24,399,955 +1.72(+2.98%)
Apr 21, 2017 58.38 58.44 57.63 57.72 15,255,858 -0.69(-1.18%)
Apr 20, 2017 58.17 58.65 57.55 58.41 17,073,087 +0.68(+1.18%)
Apr 19, 2017 58.85 59.10 57.60 57.73 18,103,668 -0.69(-1.18%)
Apr 18, 2017 58.58 58.89 58.07 58.42 16,890,735 -0.57(-0.97%)
Apr 17, 2017 58.36 59.06 57.92 58.99 14,656,229 +0.95(+1.64%)
Apr 13, 2017 58.30 59.73 57.68 58.04 31,784,350 -0.47(-0.80%)
Apr 12, 2017 59.09 59.12 58.27 58.51 15,215,275 -0.52(-0.88%)
Apr 11, 2017 58.68 59.05 58.08 59.03 15,247,233 -0.25(-0.42%)
Apr 10, 2017 59.36 59.97 58.98 59.28 12,096,712 -0.15(-0.25%)
Apr 07, 2017 59.33 59.88 59.26 59.43 13,449,323 -0.46(-0.77%)
Apr 06, 2017 59.44 60.23 59.01 59.89 13,804,048 +0.30(+0.50%)
Apr 05, 2017 60.50 61.02 59.53 59.59 20,293,380 -0.09(-0.15%)
Apr 04, 2017 59.29 59.95 59.20 59.68 9,744,954 +0.00(+0.00%)
Apr 03, 2017 59.93 60.09 58.65 59.68 15,460,515 -0.14(-0.23%)
Mar 31, 2017 60.31 60.51 59.79 59.82 14,407,879 -0.69(-1.14%)
Mar 30, 2017 59.39 60.83 59.36 60.51 14,885,977 +1.12(+1.89%)
Mar 29, 2017 59.53 59.88 59.27 59.39 13,457,434 -0.03(-0.05%)
Mar 28, 2017 58.19 59.65 58.12 59.42 15,390,917 +1.09(+1.87%)
Mar 27, 2017 56.85 58.45 56.55 58.33 17,256,981 +0.26(+0.45%)
Mar 24, 2017 58.33 58.54 57.60 58.07 13,504,446 +0.02(+0.03%)
Mar 23, 2017 57.76 58.82 57.53 58.05 16,914,205 +0.28(+0.48%)
Mar 22, 2017 57.41 58.39 56.90 57.77 25,645,518 -0.27(-0.47%)
Mar 21, 2017 60.13 60.20 57.95 58.04 34,136,492 -1.55(-2.60%)
Mar 20, 2017 60.10 60.38 59.59 59.59 14,812,274 -0.78(-1.29%)
Mar 17, 2017 61.16 61.27 60.20 60.37 32,281,850 -0.78(-1.28%)
Mar 16, 2017 61.05 61.41 60.77 61.15 15,197,653 +0.31(+0.51%)
Mar 15, 2017 61.70 61.78 60.46 60.84 20,082,430 -0.60(-0.98%)
Mar 14, 2017 61.33 61.47 60.81 61.44 11,818,967 -0.09(-0.15%)
Mar 13, 2017 61.54 61.79 60.98 61.53 13,480,637 +0.04(+0.07%)
Mar 10, 2017 61.94 62.03 60.92 61.49 17,421,872 -0.06(-0.10%)
Mar 09, 2017 61.36 62.09 61.23 61.55 21,425,300 +0.44(+0.72%)
Mar 08, 2017 61.56 62.53 61.06 61.11 30,718,156 +0.61(+1.01%)
Mar 07, 2017 60.19 60.71 59.78 60.50 17,296,299 +0.22(+0.36%)
Mar 06, 2017 60.80 60.88 60.26 60.28 14,977,200 -0.72(-1.18%)
Mar 03, 2017 60.39 61.25 60.33 61.00 15,188,780 +0.37(+0.61%)
Mar 02, 2017 61.68 61.87 60.59 60.63 17,262,786 -0.91(-1.48%)
Mar 01, 2017 61.20 61.94 61.00 61.54 26,419,669 +1.73(+2.89%)
Feb 28, 2017 59.67 60.09 59.48 59.81 17,234,991 -0.21(-0.35%)
Feb 27, 2017 59.56 60.24 59.41 60.02 15,711,367 +0.46(+0.77%)
Feb 24, 2017 59.88 60.18 59.11 59.56 19,900,288 -1.06(-1.75%)
Feb 23, 2017 60.64 60.84 60.23 60.62 14,621,567 +0.00(+0.00%)
Feb 22, 2017 60.18 60.95 60.02 60.62 16,021,999 +0.07(+0.12%)
Feb 21, 2017 60.29 60.69 60.23 60.55 15,808,021 +0.38(+0.63%)
Feb 17, 2017 60.17 60.17 60.17 0 -0.21(-0.35%)
Feb 16, 2017 60.35 60.50 59.76 60.38 15,913,412 -0.12(-0.20%)
Feb 15, 2017 60.16 60.87 59.70 60.50 22,415,208 +0.67(+1.12%)
Feb 14, 2017 59.00 60.11 58.75 59.83 22,353,951 +0.88(+1.49%)
Feb 13, 2017 57.99 59.37 57.99 58.95 22,778,909 +1.32(+2.29%)
Feb 10, 2017 57.82 57.95 57.13 57.63 14,421,653 +0.37(+0.65%)
Feb 09, 2017 56.32 57.54 56.37 57.26 18,052,307 +0.94(+1.67%)
Feb 08, 2017 56.92 56.92 56.14 56.32 18,623,454 -0.87(-1.52%)
Feb 07, 2017 58.00 58.07 57.01 57.19 13,991,138 -0.45(-0.78%)
Feb 06, 2017 57.51 58.35 57.34 57.64 15,676,903 -0.12(-0.21%)
Feb 03, 2017 57.04 57.88 56.59 57.76 21,404,139 +1.78(+3.18%)
Feb 02, 2017 55.49 56.21 55.23 55.98 15,585,143 -0.07(-0.12%)
Feb 01, 2017 56.72 56.98 55.88 56.05 17,438,773 +0.22(+0.39%)
Jan 31, 2017 56.33 56.96 55.58 55.83 29,219,659 -0.78(-1.38%)
Jan 30, 2017 56.51 56.68 55.76 56.61 17,534,362 -0.50(-0.88%)
Jan 27, 2017 57.39 57.41 56.72 57.11 17,074,243 -0.25(-0.44%)
Jan 26, 2017 57.60 57.97 57.05 57.36 20,790,728 -0.33(-0.57%)
Jan 25, 2017 57.90 57.92 57.10 57.69 21,480,929 +0.95(+1.67%)
Jan 24, 2017 55.96 57.15 55.67 56.74 18,404,289 +1.06(+1.90%)
Jan 23, 2017 56.12 56.29 55.42 55.68 23,126,990 -0.43(-0.77%)
Jan 20, 2017 56.95 57.12 56.03 56.11 27,722,281 -0.55(-0.97%)
Jan 19, 2017 57.53 57.60 56.39 56.66 24,926,197 -0.73(-1.27%)
Jan 18, 2017 57.99 58.28 57.10 57.39 29,269,096 -0.99(-1.70%)
Jan 17, 2017 59.01 59.32 58.03 58.38 25,009,597 -1.25(-2.10%)
Jan 13, 2017 59.63 59.63 59.63 0 +0.40(+0.68%)
Jan 12, 2017 59.53 59.82 58.76 59.23 22,769,273 -0.73(-1.22%)
Jan 11, 2017 59.66 60.00 59.24 59.96 20,732,967 -0.27(-0.45%)
Jan 10, 2017 60.20 60.85 59.95 60.23 13,474,417 +0.01(+0.02%)
Jan 09, 2017 60.15 60.64 59.67 60.22 14,591,665 -0.33(-0.55%)
Jan 06, 2017 60.68 60.84 60.08 60.55 16,778,439 +0.21(+0.35%)
Jan 05, 2017 60.97 61.43 59.91 60.34 18,314,894 -1.07(-1.74%)
Jan 04, 2017 60.69 61.63 60.61 61.41 16,945,040 +0.82(+1.35%)
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.