Citigroup (NY: C )

75.29 USD +1.06 (+1.43%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 54.95 54.11 54.11 54.11 10,193,000 -0.73(-1.33%)
Dec 30, 2014 54.51 54.95 54.24 54.84 8,188,471 +0.11(+0.20%)
Dec 29, 2014 54.14 55.08 54.03 54.73 9,893,301 +0.30(+0.55%)
Dec 26, 2014 54.63 54.77 54.41 54.43 6,415,059 -0.11(-0.20%)
Dec 24, 2014 54.68 54.54 54.54 54.54 6,237,400 +0.12(+0.22%)
Dec 23, 2014 54.02 54.86 53.93 54.42 12,277,878 +0.46(+0.85%)
Dec 22, 2014 54.04 54.27 53.52 53.96 11,741,297 -0.05(-0.09%)
Dec 19, 2014 53.99 54.48 53.75 54.01 22,986,193 -0.09(-0.17%)
Dec 18, 2014 53.40 54.10 53.13 54.10 23,455,415 +1.65(+3.15%)
Dec 17, 2014 51.21 52.48 51.11 52.45 26,917,237 +1.28(+2.50%)
Dec 16, 2014 52.16 52.84 51.12 51.17 34,722,518 -1.62(-3.07%)
Dec 15, 2014 54.08 54.08 52.52 52.79 20,949,106 -0.61(-1.14%)
Dec 12, 2014 53.98 54.35 53.23 53.40 23,143,922 -1.11(-2.04%)
Dec 11, 2014 54.65 55.22 54.42 54.51 20,640,192 +0.04(+0.07%)
Dec 10, 2014 55.51 55.92 54.35 54.47 22,463,946 -1.38(-2.47%)
Dec 09, 2014 55.44 56.14 54.69 55.85 26,262,886 -0.52(-0.92%)
Dec 08, 2014 55.98 56.95 55.75 56.37 21,800,938 +0.29(+0.52%)
Dec 05, 2014 55.52 56.49 55.46 56.08 21,945,929 +0.90(+1.63%)
Dec 04, 2014 54.97 55.43 54.69 55.18 13,411,923 -0.03(-0.05%)
Dec 03, 2014 54.47 55.28 54.31 55.21 21,218,982 +0.85(+1.56%)
Dec 02, 2014 53.51 54.47 53.51 54.36 15,960,885 +1.01(+1.89%)
Dec 01, 2014 53.80 53.91 53.04 53.35 13,824,013 -0.62(-1.15%)
Nov 28, 2014 54.00 54.18 53.83 53.97 5,876,805 -0.16(-0.30%)
Nov 26, 2014 54.45 54.13 54.13 54.13 8,704,200 -0.20(-0.37%)
Nov 25, 2014 54.40 54.52 54.06 54.33 13,212,083 -0.07(-0.13%)
Nov 24, 2014 53.94 54.49 53.76 54.40 13,726,473 +0.74(+1.38%)
Nov 21, 2014 54.07 54.35 53.61 53.66 15,142,165 +0.14(+0.26%)
Nov 20, 2014 53.25 53.57 53.11 53.52 9,721,543 -0.14(-0.26%)
Nov 19, 2014 53.83 53.83 53.38 53.66 8,664,949 -0.15(-0.28%)
Nov 18, 2014 53.56 54.17 53.51 53.81 12,907,667 +0.24(+0.45%)
Nov 17, 2014 53.06 53.64 53.05 53.57 10,189,146 +0.19(+0.36%)
Nov 14, 2014 53.31 53.60 53.26 53.38 11,345,455 -0.06(-0.11%)
Nov 13, 2014 53.48 53.58 52.98 53.44 12,666,977 +0.02(+0.04%)
Nov 12, 2014 53.34 53.62 53.07 53.42 10,271,424 -0.39(-0.72%)
Nov 11, 2014 53.90 54.09 53.76 53.81 9,524,270 -0.08(-0.15%)
Nov 10, 2014 53.57 53.89 53.54 53.89 11,234,131 +0.14(+0.26%)
Nov 07, 2014 53.86 54.01 53.54 53.75 13,479,162 -0.24(-0.44%)
Nov 06, 2014 53.97 54.30 53.81 53.99 13,615,942 -0.03(-0.06%)
Nov 05, 2014 53.59 54.11 53.26 54.02 18,545,296 +0.83(+1.56%)
Nov 04, 2014 53.28 53.32 52.63 53.19 13,615,855 -0.28(-0.52%)
Nov 03, 2014 53.42 53.75 53.02 53.47 12,122,977 -0.06(-0.11%)
Oct 31, 2014 53.40 53.90 52.99 53.53 27,642,752 +0.38(+0.71%)
Oct 30, 2014 52.62 53.40 52.34 53.15 20,987,312 +0.50(+0.95%)
Oct 29, 2014 52.48 52.74 52.09 52.65 16,323,580 +0.21(+0.40%)
Oct 28, 2014 51.64 52.52 51.64 52.44 16,537,870 +0.85(+1.65%)
Oct 27, 2014 51.48 51.80 51.80 51.59 12,134,738 -0.21(-0.41%)
Oct 24, 2014 51.44 51.87 51.37 51.80 13,286,272 +0.39(+0.76%)
Oct 23, 2014 51.25 51.90 51.09 51.41 15,168,877 +0.71(+1.40%)
Oct 22, 2014 51.27 51.80 50.68 50.70 16,664,736 -0.57(-1.11%)
Oct 21, 2014 51.04 51.49 50.75 51.27 17,799,392 +0.74(+1.46%)
Oct 20, 2014 50.03 50.62 50.00 50.53 13,796,840 +0.46(+0.92%)
Oct 17, 2014 50.49 50.72 49.74 50.07 21,977,898 +0.32(+0.64%)
Oct 16, 2014 48.98 50.21 48.74 49.75 28,296,927 +0.07(+0.14%)
Oct 15, 2014 50.90 50.93 48.11 49.68 55,381,547 -1.79(-3.48%)
Oct 14, 2014 51.15 51.63 50.58 51.47 41,368,875 +1.57(+3.15%)
Oct 13, 2014 50.14 50.87 49.86 49.90 26,013,995 -0.21(-0.42%)
Oct 10, 2014 50.93 51.29 50.11 50.11 27,770,782 -1.03(-2.01%)
Oct 09, 2014 52.48 52.48 51.01 51.14 22,424,563 -1.40(-2.66%)
Oct 08, 2014 51.21 52.60 51.18 52.54 23,361,318 +1.27(+2.48%)
Oct 07, 2014 51.99 52.07 51.27 51.27 16,837,962 -1.01(-1.93%)
Oct 06, 2014 52.57 52.67 52.13 52.28 12,675,495 -0.04(-0.08%)
Oct 03, 2014 51.71 52.43 51.64 52.32 17,717,817 +1.07(+2.09%)
Oct 02, 2014 50.94 51.52 50.66 51.25 18,393,752 +0.15(+0.29%)
Oct 01, 2014 51.68 51.85 50.89 51.10 20,760,558 -0.72(-1.39%)
Sep 30, 2014 52.08 52.49 51.63 51.82 21,786,580 -0.23(-0.44%)
Sep 29, 2014 51.75 52.26 51.32 52.05 13,009,589 -0.44(-0.84%)
Sep 26, 2014 51.99 52.59 51.96 52.49 10,481,508 +0.53(+1.02%)
Sep 25, 2014 53.23 53.27 51.96 51.96 19,264,249 -1.30(-2.44%)
Sep 24, 2014 52.90 53.32 52.49 53.26 15,609,432 +0.42(+0.79%)
Sep 23, 2014 52.74 53.25 52.74 52.84 14,586,037 -0.20(-0.38%)
Sep 22, 2014 53.44 53.74 52.96 53.04 16,656,544 -0.44(-0.82%)
Sep 19, 2014 53.98 54.13 53.26 53.48 22,154,768 -0.18(-0.34%)
Sep 18, 2014 52.70 53.90 52.47 53.66 27,308,285 +1.27(+2.42%)
Sep 17, 2014 52.32 53.05 52.22 52.39 20,380,200 +0.03(+0.06%)
Sep 16, 2014 52.12 52.41 51.91 52.36 13,221,509 +0.05(+0.10%)
Sep 15, 2014 52.37 52.52 51.92 52.31 12,808,245 -0.07(-0.13%)
Sep 12, 2014 52.20 52.86 52.09 52.38 18,335,563 +0.15(+0.29%)
Sep 11, 2014 51.61 52.26 51.52 52.23 14,084,267 +0.40(+0.77%)
Sep 10, 2014 51.24 51.99 51.18 51.83 13,014,087 +0.57(+1.11%)
Sep 09, 2014 51.64 51.78 51.12 51.26 14,584,066 -0.79(-1.52%)
Sep 08, 2014 52.15 52.77 51.91 52.05 13,560,733 -0.25(-0.48%)
Sep 05, 2014 52.31 52.32 51.72 52.30 17,488,894 -0.17(-0.32%)
Sep 04, 2014 52.25 52.88 52.22 52.47 15,695,269 +0.24(+0.46%)
Sep 03, 2014 52.24 52.53 52.04 52.23 15,118,118 +0.27(+0.52%)
Sep 02, 2014 51.78 51.98 51.44 51.96 11,454,055 +0.31(+0.60%)
Aug 29, 2014 51.53 51.65 51.65 51.65 8,981,300 +0.26(+0.51%)
Aug 28, 2014 51.52 51.62 51.32 51.39 10,257,131 -0.47(-0.91%)
Aug 27, 2014 52.12 52.27 51.68 51.86 13,401,171 -0.27(-0.52%)
Aug 26, 2014 51.52 52.39 51.46 52.13 18,387,276 +0.50(+0.97%)
Aug 25, 2014 51.28 51.99 51.28 51.63 17,509,780 +0.70(+1.37%)
Aug 22, 2014 50.94 51.60 50.84 50.93 20,003,962 -0.14(-0.27%)
Aug 21, 2014 49.97 51.22 49.80 51.07 24,150,857 +1.27(+2.55%)
Aug 20, 2014 49.63 49.92 49.47 49.80 9,040,262 +0.10(+0.20%)
Aug 19, 2014 49.53 50.25 49.52 49.70 13,074,131 +0.19(+0.38%)
Aug 18, 2014 49.05 49.58 48.97 49.51 13,204,359 +0.79(+1.62%)
Aug 15, 2014 49.29 49.48 48.33 48.72 16,216,279 -0.41(-0.83%)
Aug 14, 2014 48.83 49.15 48.81 49.13 9,692,623 +0.38(+0.78%)
Aug 13, 2014 48.62 48.89 48.53 48.75 8,602,566 +0.31(+0.64%)
Aug 12, 2014 48.21 48.68 48.05 48.44 9,245,079 +0.05(+0.10%)
Aug 11, 2014 48.55 48.60 48.23 48.39 9,130,664 -0.06(-0.12%)
Aug 08, 2014 48.06 48.50 47.78 48.45 12,001,531 +0.39(+0.81%)
Aug 07, 2014 48.50 48.63 47.89 48.06 12,376,487 -0.08(-0.17%)
Aug 06, 2014 47.75 48.53 47.75 48.14 13,038,932 +0.25(+0.52%)
Aug 05, 2014 48.26 48.49 47.65 47.89 15,911,293 -0.45(-0.93%)
Aug 04, 2014 48.45 48.50 48.06 48.34 14,164,823 +0.24(+0.50%)
Aug 01, 2014 48.59 49.03 47.90 48.10 21,826,368 -0.81(-1.66%)
Jul 31, 2014 49.56 49.92 48.91 48.91 23,482,394 -1.09(-2.18%)
Jul 30, 2014 49.67 50.27 49.63 50.00 15,326,934 +0.58(+1.17%)
Jul 29, 2014 49.73 49.87 49.42 49.42 13,169,154 -0.28(-0.56%)
Jul 28, 2014 49.95 50.08 49.54 49.70 12,070,688 -0.33(-0.66%)
Jul 25, 2014 49.99 50.20 49.94 50.03 10,090,369 -0.06(-0.12%)
Jul 24, 2014 50.22 50.47 49.96 50.09 13,281,258 -0.09(-0.18%)
Jul 23, 2014 49.61 50.59 49.36 50.18 20,086,707 +0.58(+1.17%)
Jul 22, 2014 49.60 49.83 49.38 49.60 13,122,239 +0.25(+0.51%)
Jul 21, 2014 49.16 49.47 49.07 49.35 10,918,732 -0.21(-0.42%)
Jul 18, 2014 49.49 49.81 49.31 49.56 15,455,815 +0.38(+0.77%)
Jul 17, 2014 49.50 49.98 49.16 49.18 23,822,114 -0.64(-1.28%)
Jul 16, 2014 49.49 49.87 49.40 49.82 23,585,179 +0.53(+1.08%)
Jul 15, 2014 48.82 49.46 48.82 49.29 34,409,306 +0.87(+1.80%)
Jul 14, 2014 48.67 48.83 48.35 48.42 36,143,006 +1.42(+3.02%)
Jul 11, 2014 46.82 47.01 46.57 47.00 15,205,668 +0.10(+0.21%)
Jul 10, 2014 46.71 47.05 46.55 46.90 18,670,290 -0.48(-1.01%)
Jul 09, 2014 47.47 47.67 47.20 47.38 14,187,244 -0.04(-0.08%)
Jul 08, 2014 47.70 47.73 47.25 47.42 13,785,907 -0.56(-1.17%)
Jul 07, 2014 48.05 48.11 47.59 47.98 12,051,074 -0.26(-0.54%)
Jul 03, 2014 48.38 48.24 48.24 48.24 13,643,100 +0.23(+0.48%)
Jul 02, 2014 47.54 48.25 47.50 48.01 16,735,054 +0.55(+1.16%)
Jul 01, 2014 47.42 47.90 47.22 47.46 16,695,304 +0.36(+0.76%)
Jun 30, 2014 47.16 47.30 47.01 47.10 12,289,611 -0.04(-0.08%)
Jun 27, 2014 47.22 47.34 46.92 47.14 19,164,205 -0.09(-0.19%)
Jun 26, 2014 47.71 47.74 47.03 47.23 18,872,330 -0.59(-1.23%)
Jun 25, 2014 47.67 48.07 47.55 47.82 12,704,055 +0.01(+0.02%)
Jun 24, 2014 47.85 48.48 47.71 47.81 16,915,354 -0.25(-0.52%)
Jun 23, 2014 47.13 48.17 47.10 48.06 18,429,906 +0.72(+1.52%)
Jun 20, 2014 47.77 47.82 47.07 47.34 18,833,091 -0.22(-0.46%)
Jun 19, 2014 47.95 47.97 47.34 47.56 15,744,722 -0.37(-0.77%)
Jun 18, 2014 47.77 48.00 47.41 47.93 14,468,252 +0.14(+0.29%)
Jun 17, 2014 47.48 48.05 47.35 47.79 13,939,591 +0.15(+0.31%)
Jun 16, 2014 47.47 47.78 47.04 47.64 12,790,251 +0.05(+0.11%)
Jun 13, 2014 48.14 48.67 47.12 47.59 34,838,669 -0.68(-1.41%)
Jun 12, 2014 48.62 48.71 48.10 48.27 15,665,968 -0.54(-1.11%)
Jun 11, 2014 49.03 49.27 48.63 48.81 13,940,013 -0.52(-1.05%)
Jun 10, 2014 49.49 49.50 48.99 49.33 12,749,277 +0.40(+0.82%)
Jun 06, 2014 48.70 49.20 48.62 48.93 19,151,076 +0.30(+0.62%)
Jun 05, 2014 48.01 48.80 47.89 48.63 17,045,503 +0.75(+1.57%)
Jun 04, 2014 48.04 48.20 47.81 47.88 13,074,231 -0.31(-0.64%)
Jun 03, 2014 47.51 48.26 47.46 48.19 16,102,912 +0.43(+0.90%)
Jun 02, 2014 47.60 47.96 47.43 47.76 11,884,410 +0.19(+0.40%)
May 30, 2014 47.19 47.60 47.15 47.57 11,540,295 +0.29(+0.61%)
May 29, 2014 47.35 47.50 47.21 47.28 15,551,407 -0.04(-0.08%)
May 28, 2014 47.48 47.89 47.31 47.32 14,161,508 -0.25(-0.53%)
May 27, 2014 47.62 48.35 47.41 47.57 24,501,847 +0.28(+0.59%)
May 23, 2014 47.23 47.29 47.29 47.29 9,571,800 +0.19(+0.41%)
May 22, 2014 46.78 47.12 46.77 47.10 8,129,553 +0.25(+0.53%)
May 21, 2014 46.83 47.09 46.69 46.85 12,820,943 +0.30(+0.64%)
May 20, 2014 46.62 46.95 46.38 46.55 11,774,385 -0.22(-0.47%)
May 19, 2014 46.10 46.79 46.08 46.77 13,612,432 +0.33(+0.71%)
May 16, 2014 46.44 46.67 46.17 46.44 17,188,597 -0.08(-0.17%)
May 15, 2014 46.85 46.94 46.15 46.52 21,173,705 -0.60(-1.27%)
May 14, 2014 47.50 47.51 46.98 47.12 12,398,739 -0.30(-0.63%)
May 13, 2014 47.35 47.49 47.23 47.42 12,613,278 +0.15(+0.32%)
May 12, 2014 47.22 47.40 47.04 47.27 13,299,913 +0.28(+0.60%)
May 09, 2014 47.04 47.23 46.71 46.99 15,185,788 -0.15(-0.32%)
May 08, 2014 46.70 47.49 46.70 47.14 16,065,706 +0.44(+0.94%)
May 07, 2014 46.54 46.83 46.32 46.70 17,501,220 +0.34(+0.73%)
May 06, 2014 47.01 47.05 46.33 46.36 21,474,998 -0.82(-1.74%)
May 05, 2014 47.20 47.31 46.80 47.18 16,843,475 -0.55(-1.15%)
May 02, 2014 47.83 48.21 47.49 47.73 15,362,235 -0.03(-0.06%)
May 01, 2014 47.81 48.14 47.59 47.76 10,927,228 -0.15(-0.31%)
Apr 30, 2014 48.13 48.33 47.84 47.91 17,051,039 -0.25(-0.52%)
Apr 29, 2014 47.60 48.20 47.40 48.16 16,941,191 +0.86(+1.82%)
Apr 28, 2014 47.64 47.97 47.05 47.30 25,764,191 -0.45(-0.94%)
Apr 25, 2014 48.12 48.42 47.68 47.75 18,120,477 -0.58(-1.20%)
Apr 24, 2014 48.45 48.58 48.01 48.33 14,685,709 -0.07(-0.14%)
Apr 23, 2014 48.00 48.50 47.91 48.40 13,467,014 +0.38(+0.79%)
Apr 22, 2014 47.90 48.55 47.85 48.02 18,511,130 +0.18(+0.38%)
Apr 21, 2014 48.18 48.22 47.77 47.84 17,041,066 -0.38(-0.79%)
Apr 17, 2014 48.19 48.22 48.22 48.22 21,361,800 +0.04(+0.08%)
Apr 16, 2014 48.56 48.62 47.58 48.18 23,552,836 -0.13(-0.27%)
Apr 15, 2014 47.96 48.46 47.64 48.31 36,485,796 +0.64(+1.34%)
Apr 14, 2014 47.40 47.80 46.98 47.67 51,954,927 +1.99(+4.36%)
Apr 11, 2014 45.70 46.29 45.18 45.68 31,063,168 -0.55(-1.19%)
Apr 10, 2014 47.24 47.27 46.12 46.23 27,064,595 -0.93(-1.97%)
Apr 09, 2014 46.78 47.19 46.32 47.16 22,366,402 +0.56(+1.20%)
Apr 08, 2014 46.53 46.85 46.12 46.60 26,611,212 +0.05(+0.11%)
Apr 07, 2014 47.12 47.17 46.29 46.55 30,129,088 -0.56(-1.19%)
Apr 04, 2014 47.73 47.79 46.85 47.11 33,010,005 -0.57(-1.20%)
Apr 03, 2014 47.94 48.00 47.37 47.68 28,858,628 -0.56(-1.16%)
Apr 02, 2014 48.15 48.36 47.73 48.24 22,314,481 +0.44(+0.92%)
Apr 01, 2014 47.72 48.25 47.65 47.80 26,780,630 +0.20(+0.42%)
Mar 31, 2014 47.53 47.90 47.47 47.60 25,642,165 +0.35(+0.74%)
Mar 28, 2014 47.72 47.75 47.03 47.25 39,796,005 -0.20(-0.42%)
Mar 27, 2014 47.43 48.20 47.11 47.45 112,536,286 -2.71(-5.40%)
Mar 26, 2014 50.53 50.58 49.67 50.16 32,161,352 -0.14(-0.28%)
Mar 25, 2014 50.21 50.56 50.05 50.30 17,478,941 +0.25(+0.50%)
Mar 24, 2014 50.20 50.65 49.78 50.05 21,152,695 -0.03(-0.06%)
Mar 21, 2014 51.00 51.00 49.86 50.08 38,406,929 -0.14(-0.28%)
Mar 20, 2014 49.29 50.46 49.01 50.22 33,844,473 +1.28(+2.62%)
Mar 19, 2014 48.22 49.52 48.02 48.94 30,275,832 +0.80(+1.66%)
Mar 18, 2014 47.75 48.14 47.50 48.14 19,469,820 +0.41(+0.86%)
Mar 17, 2014 47.47 47.80 47.31 47.73 18,922,732 +0.85(+1.81%)
Mar 14, 2014 47.37 47.82 46.79 46.88 26,135,925 -0.45(-0.95%)
Mar 13, 2014 48.17 48.29 47.07 47.33 38,909,536 -0.65(-1.35%)
Mar 12, 2014 48.12 48.14 47.76 47.98 25,816,471 -0.45(-0.93%)
Mar 11, 2014 49.78 49.82 48.40 48.43 33,230,521 -1.14(-2.30%)
Mar 10, 2014 49.16 49.61 49.08 49.57 15,395,447 -0.05(-0.10%)
Mar 07, 2014 50.21 50.41 49.37 49.62 25,784,426 -0.09(-0.18%)
Mar 06, 2014 49.90 50.19 49.68 49.71 26,777,972 +0.29(+0.59%)
Mar 05, 2014 49.04 49.92 48.96 49.42 23,537,627 +0.59(+1.21%)
Mar 04, 2014 48.33 48.96 48.14 48.83 23,933,921 +1.22(+2.56%)
Mar 03, 2014 47.80 48.25 47.55 47.61 28,673,924 -1.02(-2.10%)
Feb 28, 2014 48.27 49.29 48.11 48.63 31,735,422 -0.06(-0.12%)
Feb 27, 2014 48.09 48.69 47.96 48.69 18,595,918 +0.37(+0.77%)
Feb 26, 2014 48.43 48.61 47.68 48.32 28,821,060 -0.08(-0.17%)
Feb 25, 2014 48.94 49.06 48.30 48.40 20,492,482 -0.58(-1.18%)
Feb 24, 2014 48.41 49.48 48.26 48.98 23,874,036 +0.72(+1.49%)
Feb 21, 2014 48.22 48.50 48.10 48.26 26,883,446 +0.13(+0.27%)
Feb 20, 2014 48.48 48.53 47.88 48.13 25,223,563 -0.06(-0.12%)
Feb 19, 2014 49.01 49.31 48.19 48.19 30,281,648 -1.19(-2.41%)
Feb 18, 2014 49.54 49.91 49.35 49.38 16,217,762 -0.14(-0.28%)
Feb 14, 2014 49.57 49.52 49.52 49.52 18,780,600 -0.34(-0.68%)
Feb 13, 2014 49.07 49.93 49.05 49.86 20,636,704 -0.10(-0.20%)
Feb 12, 2014 49.78 50.15 49.65 49.96 23,626,291 +0.30(+0.60%)
Feb 11, 2014 49.24 49.86 48.96 49.66 22,980,569 +0.34(+0.69%)
Feb 10, 2014 49.55 49.73 48.83 49.32 19,627,601 -0.02(-0.04%)
Feb 07, 2014 49.09 49.39 48.52 49.34 37,935,595 +1.09(+2.26%)
Feb 06, 2014 47.40 48.27 47.27 48.25 33,902,838 +1.19(+2.53%)
Feb 05, 2014 46.76 47.37 46.31 47.06 32,534,436 +0.28(+0.60%)
Feb 04, 2014 47.00 47.50 46.68 46.78 31,285,428 +0.44(+0.95%)
Feb 03, 2014 47.84 47.86 46.19 46.34 42,966,608 -1.09(-2.30%)
Jan 31, 2014 47.51 48.20 47.29 47.43 33,437,552 -0.87(-1.80%)
Jan 30, 2014 48.46 48.70 47.78 48.30 39,933,193 +0.22(+0.46%)
Jan 29, 2014 48.92 49.36 47.70 48.08 53,967,214 -1.52(-3.06%)
Jan 28, 2014 49.29 49.86 49.29 49.60 24,750,829 +0.79(+1.62%)
Jan 27, 2014 49.10 49.66 48.36 48.81 39,657,207 -0.52(-1.05%)
Jan 24, 2014 50.05 50.17 49.08 49.33 59,204,796 -1.39(-2.74%)
Jan 23, 2014 51.65 51.65 50.55 50.72 34,814,332 -1.18(-2.27%)
Jan 22, 2014 52.01 52.12 51.51 51.90 20,838,875 +0.05(+0.10%)
Jan 21, 2014 52.50 53.00 51.56 51.85 27,000,664 -0.42(-0.80%)
Jan 17, 2014 52.65 52.27 52.27 52.27 33,934,500 -0.33(-0.63%)
Jan 16, 2014 53.56 53.56 52.35 52.60 62,927,582 -2.39(-4.35%)
Jan 15, 2014 53.95 55.17 54.36 54.99 33,646,453 +1.04(+1.93%)
Jan 14, 2014 54.13 54.40 53.63 53.95 17,770,429 +0.23(+0.43%)
Jan 13, 2014 54.46 54.66 53.44 53.72 21,044,347 -1.00(-1.83%)
Jan 10, 2014 55.03 55.09 54.30 54.72 22,496,888 -0.48(-0.87%)
Jan 09, 2014 55.00 55.28 54.76 55.20 21,798,912 +0.39(+0.71%)
Jan 08, 2014 54.29 55.00 54.20 54.81 25,965,220 +0.63(+1.16%)
Jan 07, 2014 54.59 54.72 53.78 54.18 28,839,505 +0.37(+0.69%)
Jan 06, 2014 53.62 54.29 53.43 53.81 28,484,155 +0.41(+0.77%)
Jan 03, 2014 52.39 53.47 52.31 53.40 26,900,637 +1.13(+2.16%)
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.