Citigroup (NY: C )

63.12 +0.37 (+0.58%)
Streaming Delayed Price Updated: 11:46 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 58.80 58.92 58.17 58.23 10,293,935 -0.32(-0.55%)
Sep 27, 2019 58.86 59.31 58.21 58.55 13,714,883 +0.30(+0.51%)
Sep 26, 2019 58.43 58.61 58.00 58.26 10,156,517 -0.23(-0.39%)
Sep 25, 2019 57.25 58.75 57.21 58.49 14,547,505 +1.25(+2.18%)
Sep 24, 2019 58.59 58.65 56.95 57.24 19,971,400 -1.39(-2.37%)
Sep 23, 2019 57.84 58.75 57.84 58.63 11,388,734 +0.17(+0.29%)
Sep 20, 2019 59.13 59.46 58.44 58.46 30,953,626 -0.32(-0.54%)
Sep 19, 2019 59.06 59.40 58.66 58.78 12,020,350 -0.30(-0.51%)
Sep 18, 2019 58.34 59.30 58.13 59.08 13,437,981 +0.51(+0.88%)
Sep 17, 2019 58.82 58.82 57.89 58.57 12,979,415 -0.30(-0.50%)
Sep 16, 2019 58.13 59.10 58.13 58.86 14,310,943 -0.47(-0.80%)
Sep 13, 2019 59.29 59.63 58.88 59.34 16,979,304 +0.92(+1.57%)
Sep 12, 2019 57.41 59.06 57.26 58.42 18,419,694 +0.34(+0.58%)
Sep 11, 2019 57.93 58.34 57.41 58.08 14,065,269 -0.07(-0.12%)
Sep 10, 2019 58.32 59.02 57.70 58.15 21,526,558 +0.16(+0.28%)
Sep 09, 2019 56.28 58.42 56.22 57.99 23,954,254 +2.38(+4.27%)
Sep 06, 2019 55.80 56.06 55.43 55.61 12,427,763 -0.31(-0.56%)
Sep 05, 2019 55.34 56.71 55.31 55.92 17,467,982 +1.74(+3.20%)
Sep 04, 2019 53.95 54.35 53.81 54.19 11,495,660 +0.72(+1.36%)
Sep 03, 2019 53.95 53.98 52.53 53.46 14,225,376 -0.78(-1.45%)
Aug 30, 2019 54.24 54.64 54.11 54.24 14,054,872 +0.38(+0.70%)
Aug 29, 2019 53.37 54.14 53.19 53.87 13,617,133 +1.30(+2.47%)
Aug 28, 2019 51.67 52.94 51.67 52.57 14,647,528 +0.59(+1.14%)
Aug 27, 2019 53.12 53.19 51.56 51.98 20,427,038 -0.89(-1.69%)
Aug 26, 2019 52.74 52.96 52.41 52.87 12,608,919 +0.65(+1.24%)
Aug 23, 2019 53.34 54.06 51.86 52.22 21,354,562 -1.65(-3.07%)
Aug 22, 2019 53.79 54.13 53.45 53.87 11,529,497 +0.56(+1.04%)
Aug 21, 2019 54.06 54.09 53.16 53.32 17,430,168 -0.14(-0.27%)
Aug 20, 2019 53.71 54.02 53.40 53.46 11,647,885 -0.75(-1.38%)
Aug 19, 2019 54.64 54.72 54.08 54.21 15,792,227 +0.70(+1.31%)
Aug 16, 2019 52.20 53.66 52.14 53.51 19,515,226 +1.82(+3.52%)
Aug 15, 2019 52.25 52.58 51.19 51.69 19,382,068 -0.08(-0.15%)
Aug 14, 2019 53.01 53.14 51.57 51.77 34,839,396 -2.88(-5.28%)
Aug 13, 2019 53.87 55.60 53.54 54.65 22,669,402 +0.50(+0.92%)
Aug 12, 2019 54.46 54.62 53.81 54.15 14,790,508 -1.53(-2.74%)
Aug 09, 2019 55.91 56.12 54.97 55.68 16,138,939 -0.58(-1.03%)
Aug 08, 2019 55.51 56.30 55.32 56.26 16,105,617 +1.35(+2.46%)
Aug 07, 2019 54.48 55.06 53.65 54.91 21,847,472 -0.94(-1.68%)
Aug 06, 2019 55.64 55.91 54.65 55.85 14,723,026 +0.90(+1.64%)
Aug 05, 2019 55.30 55.48 54.44 54.94 25,080,556 -2.05(-3.59%)
Aug 02, 2019 56.99 57.37 56.16 56.99 17,522,978 -0.19(-0.34%)
Aug 01, 2019 59.13 59.48 56.56 57.19 26,968,550 -2.35(-3.95%)
Jul 31, 2019 59.74 59.96 59.25 59.54 16,275,413 -0.46(-0.77%)
Jul 30, 2019 59.43 60.00 59.05 60.00 11,005,787 -0.04(-0.07%)
Jul 29, 2019 60.17 60.53 60.01 60.04 10,232,325 -0.33(-0.55%)
Jul 26, 2019 60.37 60.78 60.11 60.37 12,700,116 +0.64(+1.08%)
Jul 25, 2019 61.04 61.14 59.35 59.73 18,750,722 -1.36(-2.22%)
Jul 24, 2019 59.96 61.14 59.96 61.09 14,955,062 +0.85(+1.42%)
Jul 23, 2019 59.68 60.39 59.66 60.23 14,106,510 +0.74(+1.24%)
Jul 22, 2019 59.17 59.65 59.14 59.50 9,479,435 +0.16(+0.27%)
Jul 19, 2019 60.01 60.38 59.29 59.34 13,367,877 -0.73(-1.21%)
Jul 18, 2019 59.02 60.16 58.97 60.07 16,027,613 +0.81(+1.37%)
Jul 17, 2019 59.56 59.82 59.09 59.25 14,674,339 -0.42(-0.70%)
Jul 16, 2019 59.99 60.24 59.48 59.67 19,740,014 -0.24(-0.41%)
Jul 15, 2019 60.01 60.37 58.63 59.91 27,924,924 -0.13(-0.22%)
Jul 12, 2019 60.15 60.26 59.89 60.05 18,353,072 +0.13(+0.22%)
Jul 11, 2019 59.76 60.24 59.48 59.91 12,832,802 +0.40(+0.67%)
Jul 10, 2019 59.82 60.18 59.11 59.51 14,525,062 -0.36(-0.60%)
Jul 09, 2019 59.01 59.96 58.91 59.87 11,327,718 +0.36(+0.60%)
Jul 08, 2019 59.20 59.98 59.10 59.51 12,186,593 -0.23(-0.38%)
Jul 05, 2019 59.63 60.07 59.39 59.74 10,885,199 +0.46(+0.78%)
Jul 03, 2019 59.16 59.57 58.80 59.28 9,122,274 +0.34(+0.58%)
Jul 02, 2019 58.87 59.39 58.64 58.94 12,277,719 -0.25(-0.42%)
Jul 01, 2019 59.29 59.94 58.73 59.19 16,249,710 +0.59(+1.01%)
Jun 28, 2019 57.97 58.74 57.84 58.59 24,368,532 +1.57(+2.76%)
Jun 27, 2019 56.58 57.25 56.50 57.02 14,305,887 +0.78(+1.38%)
Jun 26, 2019 56.09 56.66 55.86 56.24 16,318,708 +0.57(+1.02%)
Jun 25, 2019 56.44 56.46 55.62 55.67 16,977,808 -0.73(-1.29%)
Jun 24, 2019 56.74 57.31 56.38 56.40 13,414,398 -0.47(-0.82%)
Jun 21, 2019 56.92 57.70 56.74 56.87 23,309,462 -0.11(-0.19%)
Jun 20, 2019 57.36 57.50 56.26 56.98 18,594,088 +0.43(+0.75%)
Jun 19, 2019 57.03 57.39 56.54 56.55 14,742,964 -0.33(-0.57%)
Jun 18, 2019 55.90 57.10 55.64 56.88 14,580,347 +1.20(+2.16%)
Jun 17, 2019 56.48 56.48 55.56 55.67 9,724,246 -0.79(-1.39%)
Jun 14, 2019 56.18 56.66 55.64 56.46 10,639,824 +0.33(+0.60%)
Jun 13, 2019 55.92 56.42 55.86 56.12 11,299,219 +0.23(+0.40%)
Jun 12, 2019 56.60 56.74 55.75 55.90 11,806,483 -0.90(-1.58%)
Jun 11, 2019 56.54 56.92 56.19 56.79 11,714,086 +0.64(+1.13%)
Jun 10, 2019 55.96 56.88 55.83 56.16 13,140,872 +1.20(+2.18%)
Jun 07, 2019 55.35 55.89 54.90 54.96 13,952,929 -0.65(-1.17%)
Jun 06, 2019 55.07 55.86 54.80 55.61 12,990,287 +0.58(+1.05%)
Jun 05, 2019 54.76 55.24 53.97 55.04 14,982,925 -0.08(-0.15%)
Jun 04, 2019 53.37 55.17 53.35 55.12 21,198,402 +2.74(+5.22%)
Jun 03, 2019 51.96 52.53 51.82 52.38 23,456,194 +0.38(+0.74%)
May 31, 2019 52.20 52.60 51.85 52.00 23,866,786 -1.22(-2.30%)
May 30, 2019 54.19 54.59 52.92 53.22 15,869,685 -0.08(-0.16%)
May 29, 2019 52.84 53.41 52.48 53.30 16,028,343 -0.07(-0.13%)
May 28, 2019 53.62 53.92 53.37 53.37 17,099,514 -0.50(-0.93%)
May 24, 2019 53.79 54.14 53.60 53.87 11,275,792 +0.41(+0.77%)
May 23, 2019 53.40 53.50 52.78 53.46 17,308,108 -0.64(-1.18%)
May 22, 2019 55.09 55.15 54.08 54.10 15,015,258 -1.19(-2.15%)
May 21, 2019 54.80 55.30 54.55 55.29 13,208,818 +0.94(+1.72%)
May 20, 2019 54.17 54.80 53.98 54.35 13,856,484 -0.09(-0.17%)
May 17, 2019 54.36 55.16 54.29 54.44 13,748,908 -0.76(-1.38%)
May 16, 2019 54.64 55.55 54.53 55.20 12,628,135 +0.93(+1.71%)
May 15, 2019 53.93 54.57 53.56 54.28 17,409,874 -0.33(-0.60%)
May 14, 2019 54.07 55.20 53.84 54.60 18,043,266 +0.74(+1.37%)
May 13, 2019 55.33 55.50 53.51 53.87 28,070,256 -2.95(-5.18%)
May 10, 2019 56.28 56.98 55.67 56.81 14,723,238 +0.23(+0.40%)
May 09, 2019 55.92 56.78 55.58 56.58 20,308,196 -0.49(-0.86%)
May 08, 2019 56.79 57.61 56.65 57.08 11,319,129 +0.05(+0.09%)
May 07, 2019 58.02 58.15 56.58 57.03 21,110,738 -1.88(-3.20%)
May 06, 2019 57.77 59.13 57.53 58.91 14,343,097 -0.22(-0.37%)
May 03, 2019 58.89 59.39 58.57 59.13 13,728,828 +0.64(+1.09%)
May 02, 2019 57.98 58.59 57.76 58.49 14,655,618 +0.33(+0.57%)
May 01, 2019 58.76 59.17 57.98 58.16 15,951,688 -0.62(-1.05%)
Apr 30, 2019 59.04 59.30 58.38 58.77 13,378,841 -0.27(-0.46%)
Apr 29, 2019 57.94 59.81 57.84 59.05 19,827,104 +1.26(+2.19%)
Apr 26, 2019 57.28 57.84 56.95 57.79 12,862,097 +0.65(+1.13%)
Apr 25, 2019 57.00 57.51 56.65 57.14 10,721,413 -0.08(-0.15%)
Apr 24, 2019 57.35 57.54 56.86 57.22 11,665,634 -0.31(-0.53%)
Apr 23, 2019 57.23 57.61 56.84 57.53 15,884,306 +0.09(+0.16%)
Apr 22, 2019 57.84 57.95 57.37 57.44 15,872,787 -0.48(-0.83%)
Apr 18, 2019 58.20 58.52 57.88 57.92 16,255,589 -0.57(-0.97%)
Apr 17, 2019 58.15 58.82 57.83 58.48 24,670,108 +0.86(+1.50%)
Apr 16, 2019 56.11 57.71 56.02 57.62 22,412,810 +1.60(+2.86%)
Apr 15, 2019 56.02 56.35 55.09 56.01 23,448,570 -0.03(-0.06%)
Apr 12, 2019 55.77 56.78 55.40 56.05 23,142,054 +1.26(+2.29%)
Apr 11, 2019 54.70 55.23 54.29 54.79 13,661,317 +0.32(+0.60%)
Apr 10, 2019 54.44 54.61 53.85 54.47 14,786,952 +0.27(+0.49%)
Apr 09, 2019 54.53 54.53 53.77 54.20 12,294,565 -0.72(-1.32%)
Apr 08, 2019 54.14 54.95 54.05 54.93 12,590,039 +0.43(+0.79%)
Apr 05, 2019 54.81 55.21 54.19 54.49 13,306,808 -0.22(-0.41%)
Apr 04, 2019 53.88 55.03 53.88 54.72 14,333,401 +0.63(+1.17%)
Apr 03, 2019 54.03 54.33 53.65 54.09 13,903,940 +0.53(+0.99%)
Apr 02, 2019 53.40 53.92 53.14 53.55 11,925,289 +0.05(+0.09%)
Apr 01, 2019 52.25 53.73 52.22 53.50 21,334,154 +1.78(+3.44%)
Mar 29, 2019 51.82 52.22 51.51 51.73 16,126,278 +0.20(+0.39%)
Mar 28, 2019 50.67 51.54 50.56 51.53 14,524,114 +1.04(+2.06%)
Mar 27, 2019 51.03 51.26 50.48 50.49 19,676,144 -0.41(-0.80%)
Mar 26, 2019 50.70 51.00 50.32 50.89 17,729,472 +0.74(+1.48%)
Mar 25, 2019 50.69 51.26 49.92 50.15 25,138,874 -0.54(-1.07%)
Mar 22, 2019 52.36 52.56 50.25 50.69 33,112,628 -2.44(-4.58%)
Mar 21, 2019 52.93 53.46 52.31 53.13 22,418,762 -0.32(-0.61%)
Mar 20, 2019 54.25 54.53 53.39 53.45 21,036,860 -1.11(-2.03%)
Mar 19, 2019 55.25 55.56 54.33 54.56 15,305,101 -0.25(-0.46%)
Mar 18, 2019 54.21 55.02 54.21 54.81 18,709,730 +0.62(+1.13%)
Mar 15, 2019 53.34 54.26 53.22 54.19 45,517,864 +0.90(+1.68%)
Mar 14, 2019 52.95 53.43 52.72 53.30 14,667,598 +0.38(+0.72%)
Mar 13, 2019 52.49 53.40 52.37 52.91 16,577,014 +0.70(+1.34%)
Mar 12, 2019 51.79 52.32 51.50 52.22 17,769,462 +0.42(+0.80%)
Mar 11, 2019 51.98 52.34 51.69 51.80 17,036,974 +0.21(+0.40%)
Mar 08, 2019 50.68 51.64 50.51 51.59 17,206,600 +0.13(+0.26%)
Mar 07, 2019 51.57 51.64 50.89 51.46 18,978,326 -0.51(-0.98%)
Mar 06, 2019 52.12 52.43 51.63 51.97 15,287,886 -0.35(-0.67%)
Mar 05, 2019 52.92 52.92 51.47 52.32 22,525,742 -0.68(-1.29%)
Mar 04, 2019 53.65 54.28 52.46 53.00 18,989,678 -0.60(-1.12%)
Mar 01, 2019 53.85 54.61 53.30 53.60 17,292,728 +0.41(+0.77%)
Feb 28, 2019 53.59 53.75 53.07 53.19 17,001,662 -0.35(-0.65%)
Feb 27, 2019 53.40 53.69 52.94 53.54 16,225,527 +0.23(+0.44%)
Feb 26, 2019 53.28 53.76 53.11 53.30 15,531,279 -0.34(-0.64%)
Feb 25, 2019 53.70 54.39 53.58 53.65 15,459,237 +0.32(+0.61%)
Feb 22, 2019 53.73 54.15 53.07 53.32 16,845,130 -0.15(-0.28%)
Feb 21, 2019 53.66 53.99 53.24 53.47 12,866,331 -0.27(-0.50%)
Feb 20, 2019 53.62 53.79 53.32 53.74 12,672,584 +0.22(+0.40%)
Feb 19, 2019 52.98 53.75 52.81 53.52 13,243,753 +0.09(+0.17%)
Feb 15, 2019 52.49 53.68 52.38 53.43 21,542,562 +1.54(+2.96%)
Feb 14, 2019 51.83 52.26 51.06 51.89 15,460,612 -0.52(-0.98%)
Feb 13, 2019 52.62 53.00 52.35 52.41 12,870,264 +0.31(+0.59%)
Feb 12, 2019 51.67 52.65 51.67 52.10 17,244,348 +0.88(+1.72%)
Feb 11, 2019 51.88 51.90 51.06 51.22 17,569,488 -0.33(-0.64%)
Feb 08, 2019 51.65 51.97 50.72 51.55 18,970,528 -0.67(-1.27%)
Feb 07, 2019 52.88 52.90 51.47 52.22 21,541,984 -0.90(-1.69%)
Feb 06, 2019 53.06 53.71 52.84 53.11 16,569,104 +0.07(+0.13%)
Feb 05, 2019 53.36 53.37 52.66 53.05 16,007,405 -0.21(-0.39%)
Feb 04, 2019 52.79 53.25 52.54 53.25 13,811,582 +0.32(+0.61%)
Feb 01, 2019 53.41 53.75 52.86 52.93 20,439,386 -0.28(-0.53%)
Jan 31, 2019 52.54 53.33 52.54 53.21 23,547,942 +0.20(+0.37%)
Jan 30, 2019 52.39 53.44 52.00 53.02 19,288,158 +0.83(+1.60%)
Jan 29, 2019 52.59 52.89 52.13 52.18 16,313,022 -0.53(-1.00%)
Jan 28, 2019 52.16 52.88 52.09 52.71 15,363,429 -0.14(-0.27%)
Jan 25, 2019 52.28 53.20 52.20 52.85 19,172,944 +1.08(+2.09%)
Jan 24, 2019 50.97 51.94 50.97 51.77 18,120,110 +0.48(+0.93%)
Jan 23, 2019 51.41 51.58 50.48 51.29 20,372,490 +0.23(+0.45%)
Jan 22, 2019 51.74 51.85 50.71 51.06 29,804,342 -1.05(-2.01%)
Jan 18, 2019 51.89 52.16 51.19 52.11 24,163,116 +0.54(+1.04%)
Jan 17, 2019 50.88 51.80 50.63 51.57 27,528,722 +0.23(+0.45%)
Jan 16, 2019 51.14 51.86 50.55 51.34 33,500,052 +0.67(+1.32%)
Jan 15, 2019 49.44 51.03 49.16 50.67 51,713,668 +2.02(+4.16%)
Jan 14, 2019 46.31 48.95 45.98 48.65 42,119,448 +1.85(+3.95%)
Jan 11, 2019 46.61 47.40 46.25 46.80 27,967,010 +0.21(+0.44%)
Jan 10, 2019 46.22 47.02 45.98 46.59 20,481,666 +0.05(+0.11%)
Jan 09, 2019 45.99 46.84 45.91 46.54 23,422,660 +0.76(+1.66%)
Jan 08, 2019 46.25 46.39 45.21 45.78 21,881,710 -0.12(-0.27%)
Jan 07, 2019 45.68 46.40 45.24 45.91 24,993,788 +0.40(+0.87%)
Jan 04, 2019 44.59 45.71 44.30 45.51 29,320,940 +2.12(+4.89%)
Jan 03, 2019 44.09 44.26 43.11 43.39 25,654,760 -0.80(-1.81%)
Jan 02, 2019 41.84 44.36 41.83 44.19 26,178,524 +1.21(+2.82%)
Dec 31, 2018 42.91 43.48 42.42 42.98 23,400,326 +0.19(+0.44%)
Dec 28, 2018 42.87 43.38 42.57 42.79 28,075,304 +0.05(+0.12%)
Dec 27, 2018 41.79 42.74 41.02 42.74 34,610,856 +0.27(+0.64%)
Dec 26, 2018 40.99 42.47 39.97 42.46 38,733,084 +1.80(+4.43%)
Dec 24, 2018 40.78 41.48 40.02 40.67 26,614,412 -0.81(-1.95%)
Dec 21, 2018 42.84 43.39 41.18 41.47 63,381,664 -1.68(-3.88%)
Dec 20, 2018 43.10 43.96 42.70 43.15 47,971,752 -0.45(-1.04%)
Dec 19, 2018 44.50 45.73 43.08 43.60 38,127,124 -0.92(-2.06%)
Dec 18, 2018 45.17 45.96 44.21 44.52 33,053,712 -0.26(-0.59%)
Dec 17, 2018 45.28 46.17 44.51 44.78 31,747,896 -0.64(-1.40%)
Dec 14, 2018 45.18 46.53 45.10 45.42 27,666,472 -0.62(-1.34%)
Dec 13, 2018 46.54 46.59 45.74 46.04 32,578,582 -0.17(-0.38%)
Dec 12, 2018 47.16 47.18 46.11 46.21 30,205,208 -0.20(-0.43%)
Dec 11, 2018 48.02 48.15 46.15 46.41 28,692,566 -0.70(-1.49%)
Dec 10, 2018 47.84 48.14 46.09 47.11 37,176,556 -1.06(-2.19%)
Dec 07, 2018 49.30 50.13 48.00 48.17 29,414,092 -1.41(-2.85%)
Dec 06, 2018 49.00 49.60 48.18 49.58 45,770,576 -1.82(-3.53%)
Dec 04, 2018 53.31 53.36 50.46 51.40 32,833,138 -2.39(-4.45%)
Dec 03, 2018 54.52 54.86 53.50 53.79 17,236,706 +0.31(+0.57%)
Nov 30, 2018 53.14 53.66 52.92 53.49 17,210,672 -0.09(-0.17%)
Nov 29, 2018 53.73 54.12 53.38 53.58 15,614,611 -0.56(-1.04%)
Nov 28, 2018 52.54 54.19 51.93 54.14 21,458,638 +1.75(+3.34%)
Nov 27, 2018 52.30 52.70 51.80 52.39 15,582,724 -0.22(-0.42%)
Nov 26, 2018 51.74 52.77 51.60 52.61 23,087,652 +1.63(+3.21%)
Nov 23, 2018 51.45 51.55 50.95 50.98 8,862,749 -0.92(-1.78%)
Nov 21, 2018 51.90 51.90 51.90 0 +0.28(+0.54%)
Nov 20, 2018 52.68 52.84 51.31 51.62 25,466,092 -1.73(-3.23%)
Nov 19, 2018 53.73 54.10 53.00 53.35 14,809,400 -0.27(-0.51%)
Nov 16, 2018 53.24 53.64 52.85 53.62 19,375,968 +0.29(+0.54%)
Nov 15, 2018 51.98 53.43 51.46 53.33 23,259,124 +0.91(+1.73%)
Nov 14, 2018 53.98 54.31 51.87 52.42 23,782,318 -1.06(-1.98%)
Nov 13, 2018 53.15 54.02 53.10 53.48 17,104,896 +0.47(+0.89%)
Nov 12, 2018 54.12 54.47 52.89 53.01 19,845,484 -1.28(-2.36%)
Nov 09, 2018 55.48 55.71 53.81 54.29 32,858,820 -1.67(-2.98%)
Nov 08, 2018 56.09 56.96 55.19 55.95 22,879,484 -0.40(-0.70%)
Nov 07, 2018 55.55 56.39 55.06 56.35 18,810,310 +1.30(+2.37%)
Nov 06, 2018 55.57 55.57 54.62 55.05 20,642,210 -0.51(-0.92%)
Nov 05, 2018 54.73 55.70 54.70 55.56 17,955,888 +1.14(+2.09%)
Nov 02, 2018 54.54 55.24 54.13 54.42 25,698,628 +0.45(+0.83%)
Nov 01, 2018 54.19 54.47 53.46 53.97 21,642,064 +0.30(+0.57%)
Oct 31, 2018 53.30 54.28 53.16 53.67 24,940,680 +0.76(+1.44%)
Oct 30, 2018 52.96 53.45 52.32 52.91 24,331,098 +0.15(+0.28%)
Oct 29, 2018 53.34 53.80 52.21 52.76 24,437,574 +0.11(+0.22%)
Oct 26, 2018 52.61 53.08 51.80 52.64 29,353,332 -0.62(-1.17%)
Oct 25, 2018 53.10 53.70 52.74 53.27 23,779,392 +0.96(+1.83%)
Oct 24, 2018 53.63 53.63 52.14 52.31 28,561,270 -1.58(-2.94%)
Oct 23, 2018 52.60 54.18 51.80 53.89 40,015,548 -0.71(-1.29%)
Oct 22, 2018 56.48 56.74 54.58 54.60 21,820,458 -1.86(-3.30%)
Oct 19, 2018 56.19 57.06 55.88 56.46 20,395,554 +0.20(+0.35%)
Oct 18, 2018 57.01 57.71 56.09 56.26 22,157,944 -1.00(-1.75%)
Oct 17, 2018 56.86 58.04 56.60 57.26 20,458,596 +0.11(+0.19%)
Oct 16, 2018 57.30 57.42 56.71 57.15 18,848,388 +0.41(+0.72%)
Oct 15, 2018 57.50 57.92 56.72 56.74 21,539,174 -0.52(-0.90%)
Oct 12, 2018 57.76 58.40 56.09 57.26 35,400,440 +1.20(+2.14%)
Oct 11, 2018 56.69 57.92 56.05 56.06 35,223,940 -1.29(-2.24%)
Oct 10, 2018 59.09 59.44 57.28 57.35 28,870,266 -1.59(-2.70%)
Oct 09, 2018 59.08 59.61 58.55 58.94 19,086,670 -0.57(-0.96%)
Oct 08, 2018 58.78 59.83 58.64 59.52 14,583,959 +0.14(+0.23%)
Oct 05, 2018 59.81 59.95 59.09 59.38 14,003,763 -0.16(-0.28%)
Oct 04, 2018 59.67 60.65 59.05 59.54 23,121,004 +0.21(+0.36%)
Oct 03, 2018 59.47 59.72 59.05 59.33 14,607,245 +0.46(+0.78%)
Oct 02, 2018 58.63 59.18 58.24 58.87 15,547,278 -0.11(-0.18%)
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.