Citigroup (NY: C )

70.24 USD -0.41 (-0.58%)
Streaming Delayed Price Updated: 12:08 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 69.13 70.71 68.40 70.65 16,334,206 +0.86(+1.23%)
Apr 20, 2021 71.55 71.55 69.27 69.79 22,008,852 -2.34(-3.24%)
Apr 19, 2021 72.71 72.83 71.95 72.13 19,961,011 -0.32(-0.44%)
Apr 16, 2021 73.32 73.57 71.69 72.45 28,478,300 -0.09(-0.12%)
Apr 15, 2021 74.45 74.73 71.76 72.54 31,317,809 -0.37(-0.51%)
Apr 14, 2021 71.74 73.29 71.38 72.91 19,459,839 +0.85(+1.18%)
Apr 13, 2021 72.30 72.42 71.07 72.06 16,147,387 -0.63(-0.87%)
Apr 12, 2021 72.62 72.80 72.14 72.69 11,999,811 +0.27(+0.37%)
Apr 09, 2021 72.81 73.01 72.01 72.42 14,586,300 +0.09(+0.12%)
Apr 08, 2021 72.15 72.53 71.08 72.33 13,676,095 -0.36(-0.50%)
Apr 07, 2021 72.92 73.12 71.95 72.69 14,063,775 +0.09(+0.12%)
Apr 06, 2021 72.36 73.07 72.05 72.60 12,906,285 -0.15(-0.21%)
Apr 05, 2021 74.07 74.34 72.44 72.75 16,126,981 -0.39(-0.53%)
Apr 01, 2021 72.22 73.29 72.22 73.14 15,251,200 +0.39(+0.54%)
Mar 31, 2021 72.71 73.83 72.46 72.75 15,223,975 -0.21(-0.29%)
Mar 30, 2021 72.00 73.22 72.00 72.96 15,614,537 +1.38(+1.93%)
Mar 29, 2021 71.55 72.15 70.37 71.58 17,811,777 -1.44(-1.97%)
Mar 26, 2021 72.57 73.24 72.00 73.02 15,716,600 +1.30(+1.81%)
Mar 25, 2021 69.83 71.92 69.15 71.72 18,354,760 +1.64(+2.34%)
Mar 24, 2021 71.69 72.48 70.06 70.08 17,087,145 -0.83(-1.17%)
Mar 23, 2021 71.30 72.64 70.50 70.91 16,236,487 -1.05(-1.46%)
Mar 22, 2021 72.29 72.60 71.64 71.96 15,039,455 -1.05(-1.44%)
Mar 19, 2021 73.20 73.58 71.52 73.01 24,079,400 -0.83(-1.12%)
Mar 18, 2021 74.57 76.13 73.45 73.84 23,853,699 +0.24(+0.33%)
Mar 17, 2021 73.93 74.34 72.74 73.60 19,335,136 +0.27(+0.37%)
Mar 16, 2021 73.52 73.63 72.32 73.33 15,823,578 -0.89(-1.20%)
Mar 15, 2021 75.51 75.59 73.28 74.22 18,927,769 -0.96(-1.28%)
Mar 12, 2021 74.42 75.25 74.10 75.18 17,210,500 +1.87(+2.55%)
Mar 11, 2021 73.48 74.28 72.55 73.31 17,493,712 -0.44(-0.60%)
Mar 10, 2021 71.32 73.88 71.20 73.75 21,325,392 +2.76(+3.89%)
Mar 09, 2021 70.91 72.49 70.04 70.99 24,189,742 -1.23(-1.70%)
Mar 08, 2021 71.07 72.84 70.86 72.22 27,342,724 +1.99(+2.83%)
Mar 05, 2021 70.84 71.27 68.44 70.23 25,406,700 +0.42(+0.60%)
Mar 04, 2021 70.18 71.78 67.89 69.81 28,400,894 -0.57(-0.81%)
Mar 03, 2021 69.49 71.49 69.30 70.38 25,146,828 +1.47(+2.13%)
Mar 02, 2021 69.19 69.99 68.85 68.91 19,188,817 -0.63(-0.91%)
Mar 01, 2021 68.49 69.99 67.98 69.54 28,035,934 +3.66(+5.56%)
Feb 26, 2021 66.78 67.60 65.54 65.88 24,182,100 -1.53(-2.27%)
Feb 25, 2021 69.04 69.38 66.89 67.41 25,190,114 -1.19(-1.73%)
Feb 24, 2021 67.21 68.68 67.00 68.60 20,744,828 +1.86(+2.79%)
Feb 23, 2021 65.59 66.92 64.86 66.74 26,705,728 +1.22(+1.86%)
Feb 22, 2021 65.40 66.89 65.29 65.52 23,107,617 -0.26(-0.40%)
Feb 19, 2021 64.16 65.99 64.05 65.78 20,456,200 +2.30(+3.62%)
Feb 18, 2021 64.30 64.55 63.09 63.48 14,753,687 -1.28(-1.98%)
Feb 17, 2021 63.80 64.90 63.45 64.76 20,282,961 +0.64(+1.00%)
Feb 16, 2021 64.92 65.07 63.83 64.12 19,052,966 +0.49(+0.77%)
Feb 12, 2021 62.92 64.02 62.89 63.63 12,174,500 +0.43(+0.68%)
Feb 11, 2021 63.60 63.87 61.92 63.20 12,107,361 -0.42(-0.66%)
Feb 10, 2021 63.48 63.99 62.98 63.62 12,664,285 +0.50(+0.79%)
Feb 09, 2021 63.70 63.87 62.51 63.12 12,327,261 -0.53(-0.83%)
Feb 08, 2021 63.09 63.71 62.85 63.65 15,050,169 +1.07(+1.71%)
Feb 05, 2021 63.00 63.08 62.07 62.58 13,493,700 +0.17(+0.27%)
Feb 04, 2021 61.57 62.63 61.42 62.41 16,588,720 +1.31(+2.14%)
Feb 03, 2021 59.41 61.15 59.32 61.10 18,720,141 +1.52(+2.55%)
Feb 02, 2021 59.60 60.25 59.30 59.58 18,679,997 +1.15(+1.97%)
Feb 01, 2021 58.66 58.67 57.40 58.43 16,069,989 +0.44(+0.76%)
Jan 29, 2021 59.96 60.20 57.69 57.99 27,078,300 -2.35(-3.89%)
Jan 28, 2021 59.94 61.06 59.63 60.34 19,972,591 +0.94(+1.58%)
Jan 27, 2021 59.90 60.00 58.53 59.40 24,633,591 -1.51(-2.48%)
Jan 26, 2021 61.20 61.24 60.09 60.91 18,740,415 +0.35(+0.58%)
Jan 25, 2021 60.67 60.77 59.17 60.56 25,745,828 -0.77(-1.26%)
Jan 22, 2021 60.94 61.83 60.19 61.33 24,740,300 -0.54(-0.87%)
Jan 21, 2021 63.21 63.33 61.74 61.87 19,393,662 -1.38(-2.18%)
Jan 20, 2021 63.75 63.82 62.83 63.25 17,438,915 -0.44(-0.69%)
Jan 19, 2021 65.20 65.25 62.91 63.69 26,862,180 -0.54(-0.84%)
Jan 15, 2021 67.37 67.65 64.09 64.23 38,243,700 -4.78(-6.93%)
Jan 14, 2021 67.52 69.43 67.17 69.01 29,081,487 +2.15(+3.22%)
Jan 13, 2021 67.00 67.21 65.99 66.86 18,536,195 +0.19(+0.28%)
Jan 12, 2021 67.49 67.74 66.24 66.67 20,155,979 +0.23(+0.35%)
Jan 11, 2021 64.58 66.62 64.33 66.44 20,453,999 +1.07(+1.64%)
Jan 08, 2021 66.21 66.21 64.34 65.37 20,747,700 -0.65(-0.98%)
Jan 07, 2021 67.07 68.10 66.01 66.02 24,149,304 +0.77(+1.18%)
Jan 06, 2021 64.49 66.60 63.95 65.25 38,077,666 +3.55(+5.75%)
Jan 05, 2021 60.35 62.00 60.02 61.70 20,197,468 +1.56(+2.59%)
Jan 04, 2021 61.59 61.71 59.73 60.14 21,268,590 -1.52(-2.47%)
Dec 31, 2020 61.66 61.66 61.66 10,768,436 +0.80(+1.31%)
Dec 30, 2020 60.91 61.26 60.67 60.86 10,768,436 -0.05(-0.08%)
Dec 29, 2020 61.15 61.40 60.55 60.91 10,795,362 -0.22(-0.36%)
Dec 28, 2020 60.62 61.93 60.49 61.13 14,412,416 +0.56(+0.92%)
Dec 24, 2020 60.93 61.09 59.88 60.57 6,824,300 -0.21(-0.35%)
Dec 23, 2020 60.00 61.31 59.79 60.78 16,558,932 +1.52(+2.56%)
Dec 22, 2020 61.10 61.14 59.15 59.26 17,851,614 -1.97(-3.22%)
Dec 21, 2020 60.35 61.82 59.81 61.23 31,888,384 +2.17(+3.67%)
Dec 18, 2020 60.30 60.30 58.71 59.06 28,712,600 -0.99(-1.65%)
Dec 17, 2020 60.00 60.29 59.57 60.05 18,226,828 +0.30(+0.50%)
Dec 16, 2020 60.06 60.14 59.36 59.75 14,983,312 +0.08(+0.13%)
Dec 15, 2020 58.74 59.86 58.57 59.67 16,044,439 +0.93(+1.58%)
Dec 14, 2020 60.00 60.26 58.73 58.74 19,682,127 -0.19(-0.32%)
Dec 11, 2020 59.80 59.81 58.18 58.93 20,960,000 -1.57(-2.60%)
Dec 10, 2020 58.04 60.78 58.01 60.50 25,853,494 +1.55(+2.63%)
Dec 09, 2020 59.16 59.55 58.30 58.95 27,266,910 +0.59(+1.01%)
Dec 08, 2020 57.48 58.40 57.36 58.36 15,500,492 +0.23(+0.40%)
Dec 07, 2020 58.15 58.61 57.28 58.13 21,275,691 -0.49(-0.84%)
Dec 04, 2020 57.56 58.82 57.31 58.62 24,695,900 +2.04(+3.61%)
Dec 03, 2020 57.38 57.44 56.20 56.58 18,767,500 -0.62(-1.08%)
Dec 02, 2020 55.36 57.42 55.25 57.20 26,790,522 +1.73(+3.12%)
Dec 01, 2020 56.55 56.74 55.40 55.47 23,497,873 +0.40(+0.73%)
Nov 30, 2020 56.14 56.54 54.99 55.07 23,333,267 -1.60(-2.82%)
Nov 27, 2020 57.00 57.24 56.12 56.67 14,267,000 -0.39(-0.68%)
Nov 25, 2020 56.27 57.16 55.33 57.06 28,250,500 +0.00(+0.00%)
Nov 24, 2020 54.48 57.14 54.48 57.06 32,864,848 +3.76(+7.05%)
Nov 23, 2020 52.51 53.63 52.29 53.30 28,862,771 +1.65(+3.19%)
Nov 20, 2020 51.83 52.11 51.19 51.65 15,478,400 -0.49(-0.94%)
Nov 19, 2020 51.60 52.32 50.95 52.14 20,232,283 +1.09(+2.14%)
Nov 18, 2020 51.09 52.65 51.01 51.05 25,779,344 +0.32(+0.63%)
Nov 17, 2020 49.84 50.93 49.48 50.73 18,960,857 +0.33(+0.65%)
Nov 16, 2020 50.41 51.02 49.85 50.40 26,689,519 +1.74(+3.58%)
Nov 13, 2020 48.65 49.06 48.40 48.66 18,645,600 +0.38(+0.79%)
Nov 12, 2020 47.97 48.41 47.71 48.28 28,457,413 -0.65(-1.33%)
Nov 11, 2020 47.90 49.29 47.68 48.93 29,709,356 +1.28(+2.69%)
Nov 10, 2020 48.31 48.75 47.45 47.65 33,253,872 +0.01(+0.02%)
Nov 09, 2020 47.10 48.78 46.26 47.64 56,861,137 +4.93(+11.54%)
Nov 06, 2020 43.51 43.61 42.50 42.71 17,705,200 -0.36(-0.84%)
Nov 05, 2020 42.34 43.58 42.18 43.07 24,934,512 +0.99(+2.35%)
Nov 04, 2020 42.53 43.41 41.90 42.08 25,939,999 -1.45(-3.33%)
Nov 03, 2020 43.30 44.02 43.06 43.53 29,953,628 +1.32(+3.13%)
Nov 02, 2020 41.86 42.67 41.20 42.21 24,304,870 +0.79(+1.91%)
Oct 30, 2020 41.03 41.54 40.49 41.42 26,971,100 -0.24(-0.58%)
Oct 29, 2020 41.13 42.15 40.71 41.66 23,333,703 +0.53(+1.29%)
Oct 28, 2020 40.97 41.59 40.74 41.13 27,480,645 -0.75(-1.79%)
Oct 27, 2020 43.04 43.04 41.87 41.88 24,236,064 -1.38(-3.19%)
Oct 26, 2020 43.36 43.40 42.81 43.26 24,922,673 -0.69(-1.57%)
Oct 23, 2020 44.21 44.57 43.67 43.95 18,486,400 +0.00(+0.00%)
Oct 22, 2020 42.89 43.99 42.66 43.95 21,334,130 +0.94(+2.19%)
Oct 21, 2020 43.46 43.73 42.90 43.01 19,800,198 -0.51(-1.17%)
Oct 20, 2020 43.37 44.08 43.34 43.52 21,249,778 +0.62(+1.45%)
Oct 19, 2020 43.35 43.39 42.81 42.90 22,780,751 -0.29(-0.67%)
Oct 16, 2020 43.68 43.88 43.08 43.19 26,007,000 -0.42(-0.96%)
Oct 15, 2020 42.54 43.63 42.25 43.61 26,402,224 +0.58(+1.35%)
Oct 14, 2020 43.52 44.24 43.00 43.03 30,283,669 -0.65(-1.49%)
Oct 13, 2020 46.12 46.12 43.55 43.68 49,869,869 -2.20(-4.80%)
Oct 12, 2020 45.09 45.99 44.95 45.88 24,054,478 +0.95(+2.11%)
Oct 09, 2020 45.01 45.59 44.69 44.93 25,595,500 +0.11(+0.25%)
Oct 08, 2020 44.91 45.17 44.28 44.82 28,620,840 -0.02(-0.04%)
Oct 07, 2020 45.02 45.63 44.61 44.84 22,115,039 +0.43(+0.97%)
Oct 06, 2020 45.47 46.06 44.16 44.41 29,499,893 -0.50(-1.11%)
Oct 05, 2020 44.26 45.23 44.21 44.91 24,138,072 +1.25(+2.86%)
Oct 02, 2020 42.54 43.87 42.52 43.66 23,899,200 +0.22(+0.51%)
Oct 01, 2020 43.33 43.65 42.60 43.44 21,898,991 +0.33(+0.77%)
Sep 30, 2020 42.58 43.59 42.50 43.11 22,528,777 +0.69(+1.63%)
Sep 29, 2020 43.10 43.29 42.02 42.42 20,697,434 -0.92(-2.12%)
Sep 28, 2020 42.92 43.88 42.89 43.34 21,196,671 +1.32(+3.14%)
Sep 25, 2020 41.84 42.13 41.52 42.02 26,917,100 -0.17(-0.40%)
Sep 24, 2020 41.85 42.60 41.29 42.19 31,256,561 +0.34(+0.81%)
Sep 23, 2020 43.61 43.95 41.79 41.85 28,772,679 -1.44(-3.33%)
Sep 22, 2020 43.79 44.13 43.08 43.29 25,778,131 -0.64(-1.46%)
Sep 21, 2020 43.41 44.15 43.07 43.93 33,463,994 -0.93(-2.07%)
Sep 18, 2020 45.52 45.96 44.76 44.86 33,201,700 -0.67(-1.47%)
Sep 17, 2020 45.46 45.83 45.01 45.53 28,734,957 -0.49(-1.06%)
Sep 16, 2020 45.21 46.76 44.62 46.02 45,513,900 +1.21(+2.70%)
Sep 15, 2020 48.12 48.39 44.67 44.81 84,634,881 -3.34(-6.94%)
Sep 14, 2020 51.49 52.08 47.90 48.15 58,765,112 -2.85(-5.59%)
Sep 11, 2020 50.89 51.69 50.80 51.00 21,033,200 +0.05(+0.10%)
Sep 10, 2020 51.72 52.50 50.70 50.95 22,315,466 -0.45(-0.88%)
Sep 09, 2020 51.20 51.59 50.62 51.40 19,193,057 +0.36(+0.71%)
Sep 08, 2020 51.92 52.09 50.66 51.04 28,111,791 -1.48(-2.82%)
Sep 04, 2020 52.47 53.36 51.44 52.52 25,124,000 +1.02(+1.98%)
Sep 03, 2020 52.44 53.64 51.23 51.50 24,992,452 -0.45(-0.87%)
Sep 02, 2020 51.04 52.14 50.66 51.95 15,342,798 +0.75(+1.46%)
Sep 01, 2020 50.88 51.56 50.54 51.20 16,906,763 +0.08(+0.16%)
Aug 31, 2020 51.91 52.04 51.10 51.12 16,271,397 -1.16(-2.22%)
Aug 28, 2020 52.07 52.37 51.53 52.28 16,990,300 +0.56(+1.08%)
Aug 27, 2020 50.72 52.21 50.65 51.72 19,384,764 +0.87(+1.71%)
Aug 26, 2020 51.66 51.79 50.81 50.85 14,534,220 -0.80(-1.55%)
Aug 25, 2020 51.85 52.51 50.97 51.65 17,242,571 +0.59(+1.16%)
Aug 24, 2020 49.90 51.13 49.45 51.06 19,736,993 +1.76(+3.57%)
Aug 21, 2020 49.45 50.08 49.16 49.30 17,416,000 -0.28(-0.56%)
Aug 20, 2020 49.53 50.01 49.23 49.58 15,916,412 -0.62(-1.24%)
Aug 19, 2020 50.68 51.33 50.00 50.20 20,825,454 -0.14(-0.28%)
Aug 18, 2020 51.52 51.53 50.28 50.34 17,095,887 -1.08(-2.10%)
Aug 17, 2020 52.63 52.82 51.35 51.42 19,765,009 -1.51(-2.85%)
Aug 14, 2020 52.45 53.35 52.35 52.93 13,861,300 +0.04(+0.08%)
Aug 13, 2020 52.83 53.48 52.57 52.89 13,801,028 -0.46(-0.86%)
Aug 12, 2020 54.94 55.02 52.74 53.35 19,344,722 -0.41(-0.76%)
Aug 11, 2020 54.45 55.03 53.54 53.76 25,240,482 +0.90(+1.70%)
Aug 10, 2020 52.29 53.21 52.25 52.86 16,850,400 +0.74(+1.42%)
Aug 07, 2020 50.52 52.23 50.13 52.12 21,499,000 +1.23(+2.42%)
Aug 06, 2020 50.75 51.29 50.58 50.89 11,019,270 -0.15(-0.29%)
Aug 05, 2020 50.50 51.31 50.47 51.04 16,448,868 +0.90(+1.79%)
Aug 04, 2020 50.23 50.32 49.85 50.14 16,224,987 -0.25(-0.50%)
Aug 03, 2020 50.56 50.85 49.69 50.39 15,860,272 +0.38(+0.76%)
Jul 31, 2020 50.26 50.31 49.37 50.01 22,488,300 -0.86(-1.69%)
Jul 30, 2020 51.11 51.20 49.86 50.87 24,113,050 -1.65(-3.14%)
Jul 29, 2020 51.17 52.59 50.99 52.52 16,985,700 +1.25(+2.44%)
Jul 28, 2020 51.02 51.66 50.97 51.27 13,119,389 -0.02(-0.04%)
Jul 27, 2020 51.46 51.46 50.60 51.29 13,988,369 -0.38(-0.74%)
Jul 24, 2020 52.10 52.48 51.50 51.67 16,258,800 -0.41(-0.79%)
Jul 23, 2020 51.45 52.23 51.13 52.08 17,086,481 +0.42(+0.81%)
Jul 22, 2020 51.54 52.28 51.15 51.66 17,871,508 -0.07(-0.14%)
Jul 21, 2020 50.90 51.82 50.67 51.73 21,949,502 +1.59(+3.17%)
Jul 20, 2020 49.99 50.58 49.75 50.14 23,458,784 -0.08(-0.16%)
Jul 17, 2020 51.22 51.48 50.20 50.22 19,801,900 -1.24(-2.41%)
Jul 16, 2020 51.28 52.46 50.94 51.46 18,818,824 -0.38(-0.73%)
Jul 15, 2020 51.90 52.11 50.68 51.84 27,674,328 +1.69(+3.37%)
Jul 14, 2020 51.29 52.08 50.01 50.15 35,725,225 -2.05(-3.93%)
Jul 13, 2020 53.33 53.60 51.86 52.20 27,118,239 -0.45(-0.85%)
Jul 10, 2020 49.45 52.69 49.45 52.65 28,027,800 +3.20(+6.47%)
Jul 09, 2020 50.73 51.08 49.03 49.45 24,254,298 -1.46(-2.87%)
Jul 08, 2020 50.20 51.07 49.94 50.91 19,108,655 +0.59(+1.17%)
Jul 07, 2020 51.25 51.35 50.09 50.32 21,231,956 -1.65(-3.17%)
Jul 06, 2020 51.87 52.56 51.19 51.97 22,594,780 +1.42(+2.81%)
Jul 02, 2020 52.12 52.46 50.28 50.55 22,042,700 +0.20(+0.40%)
Jul 01, 2020 51.76 51.99 50.15 50.35 19,203,523 -0.75(-1.47%)
Jun 30, 2020 49.81 51.55 49.65 51.10 23,357,611 +0.81(+1.61%)
Jun 29, 2020 50.28 50.92 49.61 50.29 22,565,075 +0.71(+1.43%)
Jun 26, 2020 52.34 52.34 49.47 49.58 35,426,200 -3.10(-5.88%)
Jun 25, 2020 50.30 52.79 50.13 52.68 28,099,409 +1.87(+3.68%)
Jun 24, 2020 51.67 51.84 50.16 50.81 27,197,162 -2.14(-4.04%)
Jun 23, 2020 52.95 53.73 52.50 52.95 22,077,311 +0.89(+1.71%)
Jun 22, 2020 51.85 52.57 51.52 52.06 22,632,539 -0.86(-1.63%)
Jun 19, 2020 54.06 54.09 51.56 52.92 50,379,300 -0.12(-0.23%)
Jun 18, 2020 52.67 53.65 52.03 53.04 22,271,883 +0.04(+0.08%)
Jun 17, 2020 54.70 54.80 52.88 53.00 23,713,766 -1.45(-2.66%)
Jun 16, 2020 56.30 56.40 52.32 54.45 37,627,272 +1.47(+2.77%)
Jun 15, 2020 49.96 53.00 49.74 52.98 36,561,459 +0.73(+1.40%)
Jun 12, 2020 51.40 52.45 49.80 52.25 39,040,000 +3.86(+7.98%)
Jun 11, 2020 51.67 53.51 48.20 48.39 62,013,846 -7.47(-13.37%)
Jun 10, 2020 58.90 59.14 55.86 55.86 36,693,192 -3.64(-6.12%)
Jun 09, 2020 59.00 60.20 57.65 59.50 30,415,178 -1.74(-2.84%)
Jun 08, 2020 60.66 61.33 59.77 61.24 32,574,542 +2.38(+4.04%)
Jun 05, 2020 61.57 62.47 58.34 58.86 44,648,400 +3.21(+5.77%)
Jun 04, 2020 53.30 55.69 52.61 55.65 33,074,000 +2.31(+4.33%)
Jun 03, 2020 52.56 53.76 52.42 53.34 33,311,887 +2.50(+4.92%)
Jun 02, 2020 50.71 51.29 50.16 50.84 27,619,541 +1.39(+2.81%)
Jun 01, 2020 48.14 49.68 47.82 49.45 22,870,326 +1.54(+3.21%)
May 29, 2020 48.02 49.48 47.56 47.91 35,900,400 -1.25(-2.54%)
May 28, 2020 52.99 53.01 49.11 49.16 38,008,565 -3.10(-5.93%)
May 27, 2020 51.68 52.39 49.86 52.26 43,651,826 +4.09(+8.49%)
May 26, 2020 46.20 48.90 45.98 48.17 34,420,384 +4.07(+9.23%)
May 22, 2020 44.77 45.04 43.69 44.10 22,631,700 -0.90(-2.00%)
May 21, 2020 45.17 45.79 44.78 45.00 21,682,443 -0.47(-1.03%)
May 20, 2020 45.57 46.28 45.22 45.47 23,832,781 +1.04(+2.34%)
May 19, 2020 45.27 45.79 44.21 44.43 27,264,872 -1.24(-2.72%)
May 18, 2020 44.05 45.91 43.49 45.67 39,395,051 +3.75(+8.95%)
May 15, 2020 41.58 42.45 41.10 41.92 28,494,800 -0.14(-0.33%)
May 14, 2020 39.99 42.10 38.76 42.06 40,962,203 +1.46(+3.60%)
May 13, 2020 42.00 42.20 40.23 40.60 35,346,156 -1.75(-4.13%)
May 12, 2020 44.39 44.69 42.32 42.35 33,278,991 -1.72(-3.90%)
May 11, 2020 45.21 45.25 43.81 44.07 34,758,734 -2.25(-4.86%)
May 08, 2020 45.32 46.42 45.26 46.32 22,919,000 +1.68(+3.76%)
May 07, 2020 43.52 45.16 43.44 44.64 29,841,937 +1.69(+3.93%)
May 06, 2020 44.49 45.02 42.72 42.95 25,020,677 -1.00(-2.28%)
May 05, 2020 46.30 46.35 43.92 43.95 27,330,625 -1.17(-2.59%)
May 04, 2020 45.03 45.36 43.98 45.12 26,334,797 -0.40(-0.88%)
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.