Citigroup (NY: C )

62.83 +0.08 (+0.13%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 55.00 55.31 54.72 54.97 13,523,546 -0.04(-0.07%)
Dec 30, 2021 55.18 55.59 54.97 55.00 12,478,469 -0.10(-0.18%)
Dec 29, 2021 55.35 55.51 54.86 55.10 14,590,020 -0.07(-0.13%)
Dec 28, 2021 55.01 55.82 54.89 55.18 13,950,310 -0.03(-0.05%)
Dec 27, 2021 54.98 55.47 54.61 55.21 15,419,760 +0.40(+0.73%)
Dec 23, 2021 54.60 55.32 54.57 54.80 16,724,844 +0.56(+1.02%)
Dec 22, 2021 53.99 54.56 53.79 54.25 16,223,544 +0.20(+0.37%)
Dec 21, 2021 53.47 54.49 53.38 54.05 25,440,132 +1.00(+1.89%)
Dec 20, 2021 53.34 53.46 52.42 53.05 34,723,588 -1.15(-2.12%)
Dec 17, 2021 54.86 55.07 53.67 54.19 52,413,208 -1.39(-2.51%)
Dec 16, 2021 55.61 56.35 55.36 55.59 28,204,932 +0.76(+1.38%)
Dec 15, 2021 55.47 55.53 54.19 54.83 37,185,192 -0.36(-0.66%)
Dec 14, 2021 55.02 55.81 54.96 55.20 21,491,760 +0.42(+0.76%)
Dec 13, 2021 55.06 55.41 54.41 54.78 22,499,356 -0.48(-0.87%)
Dec 10, 2021 56.14 56.67 54.80 55.26 43,644,808 -1.30(-2.30%)
Dec 09, 2021 56.32 56.89 55.39 56.56 32,912,934 -0.29(-0.51%)
Dec 08, 2021 57.36 57.49 56.75 56.85 22,729,462 -0.40(-0.70%)
Dec 07, 2021 57.30 57.66 56.73 57.25 31,076,712 +0.35(+0.61%)
Dec 06, 2021 57.29 57.86 56.56 56.91 27,574,114 -0.22(-0.38%)
Dec 03, 2021 58.02 58.36 56.83 57.13 27,969,782 -0.96(-1.65%)
Dec 02, 2021 57.65 58.49 57.13 58.08 27,347,282 +1.17(+2.06%)
Dec 01, 2021 58.85 59.25 56.89 56.91 30,079,872 -1.07(-1.85%)
Nov 30, 2021 58.55 58.99 57.67 57.98 39,075,812 -1.22(-2.06%)
Nov 29, 2021 60.07 60.34 58.67 59.20 26,733,520 -0.42(-0.70%)
Nov 26, 2021 59.17 59.84 58.08 59.62 26,962,580 -1.62(-2.65%)
Nov 24, 2021 61.90 61.95 61.19 61.24 16,452,621 -0.72(-1.16%)
Nov 23, 2021 61.50 62.23 61.09 61.96 19,931,790 +0.94(+1.54%)
Nov 22, 2021 61.86 62.00 60.80 61.02 27,268,944 +0.64(+1.06%)
Nov 19, 2021 60.18 60.46 59.37 60.38 21,726,398 -0.70(-1.15%)
Nov 18, 2021 60.72 61.12 60.89 61.09 16,453,791 +0.24(+0.39%)
Nov 17, 2021 61.59 61.61 60.78 60.85 18,086,156 -0.81(-1.31%)
Nov 16, 2021 62.61 62.61 61.26 61.66 20,660,712 -0.91(-1.45%)
Nov 15, 2021 63.20 63.42 62.39 62.57 14,237,712 -0.38(-0.61%)
Nov 12, 2021 62.81 62.96 62.17 62.95 15,235,118 +0.26(+0.42%)
Nov 11, 2021 62.13 62.97 62.05 62.69 22,293,454 +0.60(+0.97%)
Nov 10, 2021 62.00 62.09 21,189,150 +0.65(+1.05%)
Nov 09, 2021 61.69 62.12 61.39 61.44 20,325,102 -0.86(-1.39%)
Nov 08, 2021 61.80 62.82 61.32 62.30 27,591,406 +1.33(+2.18%)
Nov 05, 2021 61.73 61.89 60.94 60.98 22,964,506 -0.01(-0.01%)
Nov 04, 2021 62.58 62.60 60.55 60.98 35,305,816 -1.82(-2.90%)
Nov 03, 2021 62.17 63.33 61.98 62.81 23,897,544 +0.36(+0.58%)
Nov 02, 2021 63.29 63.38 62.39 62.44 28,049,362 -0.92(-1.45%)
Nov 01, 2021 63.65 63.15 62.83 63.36 20,987,762 +0.41(+0.65%)
Oct 29, 2021 64.15 64.27 62.78 62.95 24,612,620 -1.10(-1.72%)
Oct 28, 2021 63.96 64.45 63.51 64.05 18,109,792 +0.52(+0.81%)
Oct 27, 2021 63.72 63.90 62.63 63.54 28,190,762 -0.31(-0.48%)
Oct 26, 2021 64.16 63.81 63.84 20,635,366 -0.16(-0.25%)
Oct 25, 2021 64.69 64.93 63.89 64.01 16,708,479 -0.49(-0.76%)
Oct 22, 2021 63.95 64.96 63.87 64.50 16,184,064 +0.78(+1.22%)
Oct 21, 2021 64.40 64.91 63.27 63.72 20,490,558 -1.18(-1.82%)
Oct 20, 2021 64.67 65.32 63.99 64.90 15,875,737 +0.05(+0.08%)
Oct 19, 2021 65.29 65.52 64.40 64.85 16,786,898 +0.14(+0.21%)
Oct 18, 2021 65.13 65.56 64.52 64.71 16,618,326 -0.61(-0.94%)
Oct 15, 2021 64.90 66.17 64.62 65.33 24,217,238 +1.35(+2.10%)
Oct 14, 2021 64.22 64.40 63.00 63.98 27,343,036 +0.49(+0.77%)
Oct 13, 2021 63.75 63.78 62.12 63.49 25,955,894 -0.34(-0.54%)
Oct 12, 2021 64.65 65.01 63.65 63.84 19,457,342 -0.94(-1.45%)
Oct 11, 2021 65.70 66.62 64.71 64.78 16,579,001 -0.61(-0.93%)
Oct 08, 2021 64.93 65.79 64.62 65.38 13,235,646 +0.14(+0.22%)
Oct 07, 2021 65.98 66.28 65.11 65.24 16,983,750 -0.21(-0.32%)
Oct 06, 2021 64.99 65.62 64.17 65.44 17,895,578 -0.10(-0.15%)
Oct 05, 2021 64.85 65.90 64.45 65.54 17,245,558 +1.12(+1.74%)
Oct 04, 2021 64.23 65.95 64.02 64.42 20,977,742 +0.10(+0.15%)
Oct 01, 2021 63.65 64.78 63.34 64.32 26,228,416 +0.90(+1.42%)
Sep 30, 2021 64.73 64.79 63.21 63.42 24,447,326 -1.22(-1.89%)
Sep 29, 2021 64.78 64.90 64.14 64.64 15,139,115 +0.14(+0.22%)
Sep 28, 2021 65.49 66.22 64.38 64.50 23,054,282 -0.80(-1.23%)
Sep 27, 2021 64.93 65.62 64.84 65.30 21,970,760 +0.98(+1.52%)
Sep 24, 2021 63.90 64.69 63.90 64.32 17,471,372 +0.27(+0.42%)
Sep 23, 2021 62.54 64.51 62.35 64.05 23,747,728 +2.39(+3.87%)
Sep 22, 2021 61.35 62.51 61.26 61.67 23,406,922 +1.17(+1.94%)
Sep 21, 2021 61.13 61.21 60.11 60.49 23,424,576 -0.33(-0.53%)
Sep 20, 2021 61.49 61.57 59.61 60.82 40,923,872 -2.40(-3.80%)
Sep 17, 2021 63.05 63.78 63.26 63.22 34,056,588 -0.04(-0.06%)
Sep 16, 2021 64.19 64.32 63.25 63.26 21,291,654 -0.41(-0.64%)
Sep 15, 2021 62.19 64.04 62.01 63.66 24,776,746 +1.51(+2.43%)
Sep 14, 2021 64.02 64.50 61.92 62.15 29,400,060 -1.57(-2.47%)
Sep 13, 2021 63.37 63.85 63.04 63.73 18,075,628 +0.86(+1.37%)
Sep 10, 2021 64.10 64.15 62.82 62.87 17,092,862 -0.80(-1.26%)
Sep 09, 2021 63.23 64.25 63.18 63.67 15,726,823 +0.38(+0.60%)
Sep 08, 2021 64.04 64.36 63.15 63.29 16,445,297 -0.70(-1.10%)
Sep 07, 2021 64.49 65.31 63.90 64.00 16,229,831 -0.32(-0.49%)
Sep 03, 2021 64.72 64.72 63.84 64.31 15,143,726 -0.30(-0.46%)
Sep 02, 2021 64.49 65.04 64.09 64.61 15,292,480 +0.17(+0.27%)
Sep 01, 2021 65.39 65.39 64.35 64.44 16,724,832 -0.54(-0.83%)
Aug 31, 2021 64.84 65.51 64.45 64.98 19,125,172 +0.22(+0.33%)
Aug 30, 2021 65.97 65.98 64.36 64.77 14,039,542 -1.19(-1.81%)
Aug 27, 2021 65.59 66.30 65.34 65.96 15,126,463 +0.50(+0.76%)
Aug 26, 2021 66.39 66.78 65.31 65.46 15,640,019 -0.67(-1.01%)
Aug 25, 2021 65.79 66.78 65.10 66.13 19,672,792 +1.03(+1.58%)
Aug 24, 2021 64.29 65.24 64.19 65.10 14,010,467 +1.04(+1.62%)
Aug 23, 2021 63.94 64.40 63.76 64.06 14,472,109 +0.58(+0.91%)
Aug 20, 2021 63.00 63.52 62.54 63.48 15,524,229 +0.37(+0.59%)
Aug 19, 2021 63.75 63.93 62.74 63.11 23,288,490 -1.16(-1.80%)
Aug 18, 2021 64.34 65.30 64.05 64.27 15,455,937 -0.45(-0.70%)
Aug 17, 2021 64.47 65.39 63.87 64.72 16,181,218 -0.43(-0.67%)
Aug 16, 2021 65.44 65.51 64.15 65.15 17,190,506 -0.91(-1.38%)
Aug 13, 2021 67.05 67.43 65.90 66.07 14,787,148 -0.92(-1.38%)
Aug 12, 2021 67.17 67.45 66.54 66.99 15,714,351 -0.15(-0.23%)
Aug 11, 2021 66.24 67.18 65.91 67.14 20,792,432 +1.19(+1.81%)
Aug 10, 2021 64.72 66.28 64.50 65.95 19,826,460 +1.32(+2.04%)
Aug 09, 2021 64.11 65.06 63.67 64.63 17,283,536 +0.41(+0.63%)
Aug 06, 2021 63.96 64.61 63.78 64.22 26,464,656 +1.25(+1.98%)
Aug 05, 2021 62.20 63.05 62.15 62.98 15,891,115 +1.06(+1.71%)
Aug 04, 2021 61.56 62.58 61.39 61.92 15,952,498 -0.33(-0.52%)
Aug 03, 2021 61.68 62.43 60.45 62.25 23,282,552 +1.04(+1.70%)
Aug 02, 2021 61.40 62.46 61.12 61.21 18,386,258 +0.10(+0.16%)
Jul 30, 2021 61.38 61.92 60.76 61.11 20,005,308 -0.61(-1.00%)
Jul 29, 2021 61.63 62.41 61.36 61.72 24,812,500 +0.64(+1.04%)
Jul 28, 2021 61.28 61.55 60.53 61.08 22,600,008 +0.11(+0.18%)
Jul 27, 2021 60.17 61.35 59.90 60.98 19,092,362 +0.19(+0.31%)
Jul 26, 2021 59.61 60.85 59.61 60.79 18,313,672 +0.95(+1.59%)
Jul 23, 2021 60.55 60.78 59.67 59.84 14,987,354 -0.20(-0.33%)
Jul 22, 2021 60.77 60.81 59.57 60.03 18,422,014 -0.86(-1.41%)
Jul 21, 2021 60.11 61.22 60.03 60.90 26,187,546 +1.44(+2.41%)
Jul 20, 2021 58.46 59.90 58.11 59.46 22,932,354 +1.09(+1.86%)
Jul 19, 2021 58.80 59.26 57.73 58.38 37,138,372 -1.63(-2.72%)
Jul 16, 2021 61.63 61.68 59.57 60.01 21,504,452 -1.39(-2.26%)
Jul 15, 2021 60.58 61.92 60.49 61.40 21,062,402 +0.25(+0.41%)
Jul 14, 2021 62.78 63.49 60.50 61.15 40,451,848 -0.18(-0.29%)
Jul 13, 2021 61.96 62.32 61.01 61.33 21,137,500 -0.96(-1.54%)
Jul 12, 2021 60.70 62.42 60.37 62.29 21,844,452 +0.89(+1.45%)
Jul 09, 2021 61.09 61.46 60.67 61.40 21,063,602 +1.54(+2.58%)
Jul 08, 2021 59.60 60.22 58.98 59.86 27,601,106 -1.08(-1.77%)
Jul 07, 2021 60.73 61.33 60.33 60.93 21,562,176 -0.25(-0.41%)
Jul 06, 2021 62.89 62.96 60.87 61.18 27,503,482 -1.97(-3.12%)
Jul 02, 2021 63.69 63.79 62.89 63.16 14,746,600 -0.54(-0.84%)
Jul 01, 2021 63.76 63.87 63.19 63.69 14,029,022 +0.23(+0.37%)
Jun 30, 2021 62.50 63.51 62.29 63.46 20,626,196 +0.96(+1.54%)
Jun 29, 2021 62.91 64.22 62.41 62.50 31,986,620 -1.64(-2.56%)
Jun 28, 2021 63.97 64.29 63.20 64.14 19,674,650 -0.04(-0.06%)
Jun 25, 2021 64.09 64.45 62.66 64.18 29,797,292 +0.21(+0.32%)
Jun 24, 2021 63.08 64.29 62.74 63.97 26,630,368 +1.50(+2.40%)
Jun 23, 2021 62.21 62.83 61.96 62.47 22,000,794 +0.62(+1.00%)
Jun 22, 2021 61.80 62.26 60.79 61.86 24,037,522 +0.46(+0.75%)
Jun 21, 2021 61.39 61.97 60.89 61.40 33,751,836 +0.75(+1.24%)
Jun 18, 2021 61.42 61.67 60.21 60.64 49,745,652 -1.12(-1.82%)
Jun 17, 2021 64.82 65.13 61.13 61.77 54,093,476 -2.33(-3.64%)
Jun 16, 2021 65.25 65.47 62.92 64.10 59,439,668 -2.12(-3.20%)
Jun 15, 2021 67.32 67.58 65.71 66.21 28,077,732 -1.20(-1.78%)
Jun 14, 2021 68.72 68.86 66.98 67.42 20,424,702 -1.18(-1.73%)
Jun 11, 2021 69.07 69.24 68.26 68.60 20,115,994 -0.37(-0.53%)
Jun 10, 2021 70.90 71.12 68.91 68.97 17,030,580 -1.12(-1.60%)
Jun 09, 2021 70.57 70.66 69.75 70.09 15,464,705 -0.84(-1.19%)
Jun 08, 2021 70.23 71.24 69.70 70.93 17,153,978 -0.21(-0.29%)
Jun 07, 2021 71.42 71.44 70.87 71.14 14,123,384 -0.16(-0.23%)
Jun 04, 2021 71.60 71.64 70.69 71.30 15,392,794 -0.13(-0.18%)
Jun 03, 2021 71.47 72.01 71.24 71.43 24,811,666 -0.21(-0.29%)
Jun 02, 2021 71.85 72.02 71.20 71.63 17,041,136 +0.09(+0.13%)
Jun 01, 2021 71.30 71.84 71.17 71.54 17,221,314 +0.94(+1.33%)
May 28, 2021 70.56 70.83 69.88 70.60 16,047,668 -0.04(-0.06%)
May 27, 2021 70.57 70.96 69.92 70.65 19,471,976 +1.11(+1.60%)
May 26, 2021 69.25 69.88 68.78 69.53 16,991,430 +0.22(+0.31%)
May 25, 2021 70.14 71.11 69.24 69.32 22,313,662 -0.67(-0.96%)
May 24, 2021 69.81 70.28 69.49 69.99 18,674,254 +0.34(+0.49%)
May 21, 2021 68.62 69.79 68.54 69.65 20,675,230 +1.30(+1.90%)
May 20, 2021 68.32 68.74 67.60 68.35 16,995,128 -0.23(-0.34%)
May 19, 2021 67.83 68.75 67.03 68.58 25,939,896 -0.14(-0.21%)
May 18, 2021 69.41 69.69 68.69 68.73 15,303,268 -0.72(-1.03%)
May 17, 2021 68.47 69.49 68.26 69.44 16,360,876 +0.77(+1.12%)
May 14, 2021 67.88 68.86 67.87 68.67 15,744,817 +1.14(+1.69%)
May 13, 2021 66.27 68.06 66.20 67.53 20,763,738 +0.95(+1.43%)
May 12, 2021 68.12 68.53 66.29 66.58 22,348,364 -0.57(-0.85%)
May 11, 2021 66.80 67.78 66.30 67.16 24,006,682 -0.23(-0.35%)
May 10, 2021 67.60 68.92 67.37 67.39 21,880,432 +0.04(+0.07%)
May 07, 2021 65.86 67.37 65.68 67.34 18,882,804 +0.27(+0.40%)
May 06, 2021 66.05 67.22 65.86 67.08 21,857,990 +0.96(+1.45%)
May 05, 2021 65.56 66.21 64.39 66.12 21,665,134 +1.24(+1.91%)
May 04, 2021 63.90 64.94 63.35 64.88 25,717,116 +0.56(+0.86%)
May 03, 2021 64.60 64.98 64.04 64.32 17,864,744 +0.42(+0.66%)
Apr 30, 2021 65.20 65.25 63.77 63.90 26,387,876 -1.87(-2.85%)
Apr 29, 2021 65.70 65.94 64.92 65.78 23,154,398 +0.83(+1.28%)
Apr 28, 2021 65.36 65.60 64.79 64.95 16,187,905 -0.07(-0.11%)
Apr 27, 2021 64.58 65.12 64.46 65.02 14,991,165 +0.70(+1.09%)
Apr 26, 2021 63.90 64.86 63.79 64.31 14,703,963 +0.73(+1.15%)
Apr 23, 2021 62.21 63.73 61.92 63.58 21,192,634 +1.40(+2.25%)
Apr 22, 2021 62.74 63.02 62.06 62.19 17,988,512 -0.75(-1.19%)
Apr 21, 2021 61.58 62.99 60.93 62.93 18,336,946 +0.77(+1.23%)
Apr 20, 2021 63.74 63.74 61.70 62.17 24,707,362 -2.08(-3.24%)
Apr 19, 2021 64.77 64.88 64.09 64.25 22,408,436 -0.29(-0.44%)
Apr 16, 2021 65.31 65.53 63.86 64.54 31,970,030 -0.08(-0.12%)
Apr 15, 2021 66.32 66.57 63.92 64.62 35,157,688 -0.33(-0.51%)
Apr 14, 2021 63.90 65.29 63.58 64.95 21,845,814 +0.76(+1.18%)
Apr 13, 2021 64.40 64.51 63.31 64.19 18,127,220 -0.56(-0.87%)
Apr 12, 2021 64.69 64.85 64.26 64.75 13,471,110 +0.24(+0.37%)
Apr 09, 2021 64.86 65.04 64.15 64.51 16,374,729 +0.08(+0.12%)
Apr 08, 2021 64.27 64.61 63.32 64.43 15,352,923 -0.32(-0.50%)
Apr 07, 2021 64.96 65.13 64.09 64.75 15,788,137 +0.08(+0.12%)
Apr 06, 2021 64.46 65.09 64.18 64.67 14,488,727 -0.13(-0.21%)
Apr 05, 2021 65.98 66.22 64.53 64.80 18,104,312 -0.35(-0.53%)
Apr 01, 2021 64.33 65.29 64.33 65.15 17,121,152 +0.35(+0.54%)
Mar 31, 2021 64.77 65.77 64.55 64.80 17,090,590 -0.19(-0.29%)
Mar 30, 2021 64.14 65.22 64.14 64.99 17,529,038 +1.23(+1.93%)
Mar 29, 2021 63.74 64.27 62.68 63.76 19,995,682 -1.28(-1.97%)
Mar 26, 2021 64.64 65.24 64.14 65.04 17,643,616 +1.16(+1.81%)
Mar 25, 2021 62.20 64.06 61.60 63.89 20,605,240 +1.46(+2.34%)
Mar 24, 2021 63.86 64.56 62.41 62.43 19,182,202 -0.74(-1.17%)
Mar 23, 2021 63.51 64.71 62.80 63.17 18,227,246 -0.94(-1.46%)
Mar 22, 2021 64.39 64.67 63.82 64.10 16,883,446 -0.94(-1.44%)
Mar 19, 2021 65.21 65.54 63.71 65.04 27,031,780 -0.74(-1.12%)
Mar 18, 2021 66.43 67.82 65.43 65.78 26,778,406 +0.21(+0.33%)
Mar 17, 2021 65.86 66.22 64.80 65.56 21,705,820 +0.24(+0.37%)
Mar 16, 2021 65.49 65.59 64.42 65.32 17,763,710 -0.79(-1.20%)
Mar 15, 2021 67.26 67.33 65.28 66.11 21,248,504 -0.86(-1.28%)
Mar 12, 2021 66.29 67.03 66.01 66.97 19,320,682 +1.67(+2.55%)
Mar 11, 2021 65.45 66.17 64.63 65.30 19,638,620 -0.39(-0.60%)
Mar 10, 2021 63.53 65.81 63.42 65.70 23,940,102 +2.46(+3.89%)
Mar 09, 2021 63.17 64.57 62.39 63.24 27,155,650 -1.10(-1.70%)
Mar 08, 2021 63.31 64.88 63.12 64.33 30,695,894 +1.77(+2.83%)
Mar 05, 2021 63.10 63.49 60.97 62.56 28,521,820 +0.37(+0.60%)
Mar 04, 2021 62.52 63.94 60.48 62.19 31,883,132 -0.51(-0.81%)
Mar 03, 2021 61.90 63.68 61.73 62.69 28,230,086 +1.31(+2.13%)
Mar 02, 2021 61.63 62.35 61.33 61.38 21,541,560 -0.56(-0.91%)
Mar 01, 2021 61.01 62.35 60.56 61.94 31,473,324 +3.26(+5.56%)
Feb 26, 2021 59.49 60.21 58.38 58.68 27,147,072 -1.36(-2.27%)
Feb 25, 2021 61.50 61.80 59.58 60.05 28,278,678 -1.06(-1.73%)
Feb 24, 2021 59.87 61.18 59.68 61.11 23,288,356 +1.66(+2.79%)
Feb 23, 2021 58.43 59.61 57.78 59.45 29,980,122 +1.09(+1.86%)
Feb 22, 2021 58.26 59.58 58.16 58.36 25,940,844 -0.23(-0.40%)
Feb 19, 2021 57.15 58.78 57.05 58.60 22,964,338 +2.05(+3.62%)
Feb 18, 2021 57.28 57.50 56.20 56.55 16,562,639 -1.14(-1.98%)
Feb 17, 2021 56.83 57.81 56.52 57.69 22,769,858 +0.57(+1.00%)
Feb 16, 2021 57.83 57.96 56.86 57.12 21,389,054 +0.44(+0.77%)
Feb 12, 2021 56.05 57.03 56.02 56.68 13,667,218 +0.38(+0.68%)
Feb 11, 2021 56.65 56.89 55.16 56.30 13,591,847 -0.37(-0.66%)
Feb 10, 2021 56.55 57.00 56.10 56.67 14,217,055 +0.45(+0.79%)
Feb 09, 2021 56.74 56.89 55.68 56.23 13,838,709 -0.47(-0.83%)
Feb 08, 2021 56.20 56.75 55.99 56.70 16,895,472 +0.95(+1.71%)
Feb 05, 2021 56.12 56.19 55.29 55.75 15,148,165 +0.15(+0.27%)
Feb 04, 2021 54.85 55.79 54.71 55.59 18,622,666 +1.17(+2.14%)
Feb 03, 2021 52.92 54.47 52.84 54.43 21,015,420 +1.35(+2.55%)
Feb 02, 2021 53.09 53.67 52.82 53.07 20,970,354 +1.02(+1.97%)
Feb 01, 2021 52.25 52.26 51.13 52.05 18,040,334 +0.39(+0.76%)
Jan 29, 2021 53.41 53.62 51.39 51.66 30,398,376 -1.64(-3.08%)
Jan 28, 2021 52.94 53.93 52.67 53.30 22,612,558 +0.83(+1.58%)
Jan 27, 2021 52.91 53.00 51.70 52.47 27,889,646 -1.33(-2.48%)
Jan 26, 2021 54.05 54.09 53.07 53.80 21,219,242 +0.31(+0.58%)
Jan 25, 2021 53.59 53.68 52.26 53.49 29,148,898 -0.68(-1.26%)
Jan 22, 2021 53.83 54.61 53.16 54.17 28,010,460 -0.48(-0.87%)
Jan 21, 2021 55.83 55.94 54.53 54.65 21,957,106 -1.22(-2.18%)
Jan 20, 2021 56.31 56.37 55.49 55.87 19,743,982 -0.39(-0.69%)
Jan 19, 2021 57.59 57.63 55.57 56.25 30,412,890 -0.48(-0.84%)
Jan 15, 2021 59.50 59.75 56.61 56.73 43,298,732 -4.22(-6.93%)
Jan 14, 2021 59.64 61.32 59.33 60.95 32,925,464 +1.90(+3.22%)
Jan 13, 2021 59.18 59.36 58.29 59.05 20,986,300 +0.17(+0.28%)
Jan 12, 2021 59.61 59.83 58.51 58.89 22,820,186 +0.20(+0.35%)
Jan 11, 2021 57.04 58.84 56.82 58.68 23,157,598 +0.95(+1.64%)
Jan 08, 2021 58.48 58.48 56.83 57.74 23,490,120 -0.57(-0.98%)
Jan 07, 2021 59.24 60.15 58.30 58.31 27,341,346 +0.68(+1.18%)
Jan 06, 2021 56.96 58.82 56.48 57.63 43,110,748 +3.14(+5.75%)
Jan 05, 2021 53.30 54.76 53.01 54.50 22,867,158 +1.38(+2.59%)
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.