Citigroup (NY: C )

75.81 USD +1.58 (+2.13%)
Streaming Delayed Price Updated: 3:45 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 71.02 71.33 70.22 70.70 11,122,183 -0.33(-0.46%)
Apr 29, 2019 69.69 71.94 69.58 71.03 16,482,794 +1.52(+2.19%)
Apr 26, 2019 68.90 69.58 68.51 69.51 10,692,600 +0.78(+1.13%)
Apr 25, 2019 68.56 69.18 68.15 68.73 8,912,993 -0.10(-0.15%)
Apr 24, 2019 68.99 69.22 68.40 68.83 9,697,949 -0.37(-0.53%)
Apr 23, 2019 68.84 69.29 68.38 69.20 13,205,042 +0.11(+0.16%)
Apr 22, 2019 69.58 69.71 69.01 69.09 13,195,466 -0.58(-0.83%)
Apr 18, 2019 70.01 70.39 69.62 69.67 13,513,700 -0.68(-0.97%)
Apr 17, 2019 69.95 70.75 69.56 70.35 20,508,911 +1.04(+1.50%)
Apr 16, 2019 67.50 69.42 67.39 69.31 18,632,361 +1.93(+2.86%)
Apr 15, 2019 67.39 67.78 66.27 67.38 19,493,414 -0.04(-0.06%)
Apr 12, 2019 67.08 68.31 66.64 67.42 19,238,600 +1.51(+2.29%)
Apr 11, 2019 65.80 66.44 65.31 65.91 11,357,013 +0.39(+0.60%)
Apr 10, 2019 65.48 65.68 64.78 65.52 12,292,783 +0.32(+0.49%)
Apr 09, 2019 65.60 65.60 64.68 65.20 10,220,796 -0.87(-1.32%)
Apr 08, 2019 65.13 66.10 65.02 66.07 10,466,431 +0.52(+0.79%)
Apr 05, 2019 65.93 66.41 65.19 65.55 11,062,300 -0.27(-0.41%)
Apr 04, 2019 64.81 66.20 64.81 65.82 11,915,734 +0.76(+1.17%)
Apr 03, 2019 64.99 65.35 64.53 65.06 11,558,712 +0.64(+0.99%)
Apr 02, 2019 64.24 64.86 63.92 64.42 9,913,807 +0.06(+0.09%)
Apr 01, 2019 62.85 64.63 62.82 64.36 17,735,644 +2.14(+3.44%)
Mar 29, 2019 62.33 62.81 61.96 62.22 13,406,200 +0.24(+0.39%)
Mar 28, 2019 60.95 62.00 60.82 61.98 12,074,279 +1.25(+2.06%)
Mar 27, 2019 61.38 61.66 60.72 60.73 16,357,298 -0.49(-0.80%)
Mar 26, 2019 60.99 61.35 60.53 61.22 14,738,977 +0.89(+1.48%)
Mar 25, 2019 60.98 61.66 60.05 60.33 20,898,608 -0.65(-1.07%)
Mar 22, 2019 62.98 63.23 60.45 60.98 27,527,400 -2.93(-4.58%)
Mar 21, 2019 63.67 64.31 62.92 63.91 18,637,308 -0.39(-0.61%)
Mar 20, 2019 65.26 65.60 64.22 64.30 17,488,495 -1.33(-2.03%)
Mar 19, 2019 66.46 66.83 65.35 65.63 12,723,534 -0.30(-0.46%)
Mar 18, 2019 65.21 66.18 65.21 65.93 15,553,892 +0.74(+1.14%)
Mar 15, 2019 64.16 65.26 64.02 65.19 37,840,200 +1.08(+1.68%)
Mar 14, 2019 63.69 64.27 63.42 64.11 12,193,561 +0.46(+0.72%)
Mar 13, 2019 63.14 64.23 63.00 63.65 13,780,909 +0.84(+1.34%)
Mar 12, 2019 62.30 62.94 61.96 62.81 14,772,223 +0.50(+0.80%)
Mar 11, 2019 62.53 62.96 62.18 62.31 14,163,286 +0.25(+0.40%)
Mar 08, 2019 60.96 62.12 60.76 62.06 14,304,300 +0.16(+0.26%)
Mar 07, 2019 62.03 62.12 61.21 61.90 15,777,183 -0.61(-0.98%)
Mar 06, 2019 62.70 63.07 62.10 62.51 12,709,223 -0.42(-0.67%)
Mar 05, 2019 63.66 63.66 61.91 62.93 18,726,244 -0.82(-1.29%)
Mar 04, 2019 64.53 65.29 63.10 63.75 15,786,620 -0.72(-1.12%)
Mar 01, 2019 64.78 65.69 64.11 64.47 14,375,900 +0.49(+0.77%)
Feb 28, 2019 64.46 64.66 63.84 63.98 14,133,930 -0.42(-0.65%)
Feb 27, 2019 64.24 64.58 63.68 64.40 13,488,708 +0.28(+0.44%)
Feb 26, 2019 64.09 64.67 63.89 64.12 12,911,562 -0.41(-0.64%)
Feb 25, 2019 64.59 65.43 64.45 64.53 12,851,671 +0.39(+0.61%)
Feb 22, 2019 64.63 65.14 63.84 64.14 14,003,800 -0.18(-0.28%)
Feb 21, 2019 64.55 64.94 64.04 64.32 10,696,120 -0.32(-0.50%)
Feb 20, 2019 64.50 64.70 64.14 64.64 10,535,053 +0.26(+0.40%)
Feb 19, 2019 63.73 64.65 63.52 64.38 11,009,881 +0.11(+0.17%)
Feb 15, 2019 63.14 64.57 63.01 64.27 17,908,900 +1.85(+2.96%)
Feb 14, 2019 62.35 62.86 61.42 62.42 12,852,814 -0.62(-0.98%)
Feb 13, 2019 63.30 63.75 62.97 63.04 10,699,390 +0.37(+0.59%)
Feb 12, 2019 62.15 63.33 62.15 62.67 14,335,681 +1.06(+1.72%)
Feb 11, 2019 62.41 62.43 61.42 61.61 14,605,978 -0.40(-0.65%)
Feb 08, 2019 62.13 62.52 61.01 62.01 15,770,700 -0.80(-1.27%)
Feb 07, 2019 63.61 63.63 61.91 62.81 17,908,419 -1.08(-1.69%)
Feb 06, 2019 63.83 64.61 63.56 63.89 13,774,333 +0.08(+0.13%)
Feb 05, 2019 64.19 64.20 63.35 63.81 13,307,378 -0.25(-0.39%)
Feb 04, 2019 63.50 64.06 63.20 64.06 11,481,932 +0.39(+0.61%)
Feb 01, 2019 64.25 64.66 63.59 63.67 16,991,800 -0.79(-1.23%)
Jan 31, 2019 63.65 64.60 63.64 64.46 19,439,361 +0.24(+0.37%)
Jan 30, 2019 63.46 64.74 62.99 64.22 15,922,811 +1.01(+1.60%)
Jan 29, 2019 63.71 64.07 63.15 63.21 13,466,769 -0.64(-1.00%)
Jan 28, 2019 63.19 64.06 63.10 63.85 12,682,859 -0.17(-0.27%)
Jan 25, 2019 63.33 64.45 63.23 64.02 15,827,700 +1.31(+2.09%)
Jan 24, 2019 61.74 62.92 61.74 62.71 14,958,561 +0.58(+0.93%)
Jan 23, 2019 62.27 62.48 61.15 62.13 16,817,952 +0.28(+0.45%)
Jan 22, 2019 62.67 62.81 61.43 61.85 24,604,161 -1.27(-2.01%)
Jan 18, 2019 62.86 63.19 62.01 63.12 19,947,200 +0.65(+1.04%)
Jan 17, 2019 61.63 62.75 61.33 62.47 22,725,584 +0.28(+0.45%)
Jan 16, 2019 61.95 62.82 61.24 62.19 27,655,053 +0.81(+1.32%)
Jan 15, 2019 59.89 61.82 59.55 61.38 42,690,803 +2.45(+4.16%)
Jan 14, 2019 56.10 59.30 55.70 58.93 34,770,562 +2.24(+3.95%)
Jan 11, 2019 56.46 57.42 56.03 56.69 23,087,400 +0.25(+0.44%)
Jan 10, 2019 55.99 56.96 55.70 56.44 16,908,080 +0.06(+0.11%)
Jan 09, 2019 55.71 56.74 55.61 56.38 19,335,936 +0.92(+1.66%)
Jan 08, 2019 56.03 56.19 54.76 55.46 18,063,848 -0.15(-0.27%)
Jan 07, 2019 55.33 56.21 54.80 55.61 20,632,938 +0.48(+0.87%)
Jan 04, 2019 54.01 55.38 53.66 55.13 24,205,100 +2.57(+4.89%)
Jan 03, 2019 53.41 53.62 52.22 52.56 21,178,586 -0.97(-1.81%)
Jan 02, 2019 50.68 53.74 50.67 53.53 21,610,964 +1.47(+2.82%)
Dec 31, 2018 51.98 52.67 51.39 52.06 19,317,500 +0.23(+0.44%)
Dec 28, 2018 51.93 52.55 51.57 51.83 23,176,800 +0.06(+0.12%)
Dec 27, 2018 50.62 51.77 49.69 51.77 28,572,046 +0.33(+0.64%)
Dec 26, 2018 49.65 51.45 48.42 51.44 31,975,041 +2.18(+4.43%)
Dec 24, 2018 49.40 50.24 48.48 49.26 21,970,800 -0.98(-1.95%)
Dec 21, 2018 51.90 52.56 49.88 50.24 52,323,000 -2.03(-3.88%)
Dec 20, 2018 52.21 53.25 51.72 52.27 39,601,769 -0.55(-1.04%)
Dec 19, 2018 53.90 55.40 52.18 52.82 31,474,803 -1.11(-2.06%)
Dec 18, 2018 54.72 55.67 53.55 53.93 27,286,587 -0.32(-0.59%)
Dec 17, 2018 54.85 55.92 53.92 54.25 26,208,608 -0.77(-1.40%)
Dec 14, 2018 54.73 56.36 54.63 55.02 22,839,300 -0.75(-1.34%)
Dec 13, 2018 56.38 56.44 55.41 55.77 26,894,358 -0.21(-0.38%)
Dec 12, 2018 57.13 57.15 55.85 55.98 24,935,084 -0.24(-0.43%)
Dec 11, 2018 58.17 58.33 55.90 56.22 23,686,364 -0.85(-1.49%)
Dec 10, 2018 57.95 58.31 55.83 57.07 30,690,087 -1.28(-2.19%)
Dec 07, 2018 59.72 60.72 58.14 58.35 24,282,000 -1.71(-2.85%)
Dec 06, 2018 59.36 60.08 58.36 60.06 37,784,647 -2.20(-3.53%)
Dec 04, 2018 64.58 64.64 61.12 62.26 27,104,500 -2.90(-4.45%)
Dec 03, 2018 66.04 66.46 64.81 65.16 14,229,291 +0.37(+0.57%)
Nov 30, 2018 64.37 65.00 64.11 64.79 14,207,800 -0.11(-0.17%)
Nov 29, 2018 65.09 65.56 64.66 64.90 12,890,215 -0.68(-1.04%)
Nov 28, 2018 63.64 65.64 62.91 65.58 17,714,591 +2.12(+3.34%)
Nov 27, 2018 63.35 63.84 62.75 63.46 12,863,892 -0.27(-0.42%)
Nov 26, 2018 62.67 63.92 62.50 63.73 19,059,380 +1.98(+3.21%)
Nov 23, 2018 62.33 62.44 61.72 61.75 7,316,400 -1.12(-1.78%)
Nov 21, 2018 62.87 62.87 62.87 0 +0.34(+0.54%)
Nov 20, 2018 63.82 64.00 62.15 62.53 21,022,837 -2.09(-3.23%)
Nov 19, 2018 65.08 65.54 64.20 64.62 12,225,495 -0.33(-0.51%)
Nov 16, 2018 64.49 64.97 64.01 64.95 15,995,300 +0.35(+0.54%)
Nov 15, 2018 62.97 64.72 62.34 64.60 19,200,934 +1.10(+1.73%)
Nov 14, 2018 65.39 65.79 62.83 63.50 19,632,842 -1.28(-1.98%)
Nov 13, 2018 64.38 65.44 64.32 64.78 14,120,480 +0.57(+0.89%)
Nov 12, 2018 65.56 65.98 64.07 64.21 16,382,897 -1.55(-2.36%)
Nov 09, 2018 67.20 67.49 65.18 65.76 27,125,700 -2.02(-2.98%)
Nov 08, 2018 67.94 69.00 66.85 67.78 18,887,531 -0.48(-0.70%)
Nov 07, 2018 67.29 68.31 66.70 68.26 15,528,337 +1.58(+2.37%)
Nov 06, 2018 67.31 67.31 66.17 66.68 17,040,611 -0.62(-0.92%)
Nov 05, 2018 66.30 67.47 66.26 67.30 14,822,992 +1.38(+2.09%)
Nov 02, 2018 66.07 66.92 65.57 65.92 21,214,800 +0.09(+0.14%)
Nov 01, 2018 66.09 66.44 65.20 65.83 17,743,889 +0.37(+0.57%)
Oct 31, 2018 65.01 66.21 64.84 65.46 20,448,355 +0.93(+1.44%)
Oct 30, 2018 64.60 65.19 63.81 64.53 19,948,572 +0.18(+0.28%)
Oct 29, 2018 65.06 65.62 63.68 64.35 20,035,870 +0.14(+0.22%)
Oct 26, 2018 64.17 64.74 63.18 64.21 24,066,200 -0.76(-1.17%)
Oct 25, 2018 64.77 65.50 64.33 64.97 19,496,239 +1.17(+1.83%)
Oct 24, 2018 65.41 65.41 63.59 63.80 23,416,805 -1.93(-2.94%)
Oct 23, 2018 64.15 66.08 63.18 65.73 32,807,934 -0.86(-1.29%)
Oct 22, 2018 68.89 69.21 66.57 66.59 17,890,150 -2.27(-3.30%)
Oct 19, 2018 68.54 69.60 68.16 68.86 16,721,900 +0.24(+0.35%)
Oct 18, 2018 69.54 70.39 68.41 68.62 18,166,848 -1.22(-1.75%)
Oct 17, 2018 69.35 70.79 69.03 69.84 16,773,586 +0.13(+0.19%)
Oct 16, 2018 69.89 70.04 69.17 69.71 15,453,409 +0.50(+0.72%)
Oct 15, 2018 70.13 70.64 69.18 69.21 17,659,530 -0.63(-0.90%)
Oct 12, 2018 70.45 71.23 68.41 69.84 29,024,100 +1.46(+2.14%)
Oct 11, 2018 69.14 70.64 68.36 68.38 28,879,391 -1.57(-2.24%)
Oct 10, 2018 72.07 72.50 69.87 69.95 23,670,145 -1.94(-2.70%)
Oct 09, 2018 72.06 72.70 71.41 71.89 15,648,773 -0.70(-0.96%)
Oct 08, 2018 71.69 72.98 71.52 72.59 11,957,091 +0.17(+0.23%)
Oct 05, 2018 72.95 73.12 72.07 72.42 11,481,400 -0.20(-0.28%)
Oct 04, 2018 72.78 73.98 72.02 72.62 18,956,441 +0.26(+0.36%)
Oct 03, 2018 72.54 72.84 72.02 72.36 11,976,183 +0.56(+0.78%)
Oct 02, 2018 71.51 72.18 71.03 71.80 12,746,897 -0.13(-0.18%)
Oct 01, 2018 72.24 72.86 71.76 71.93 11,263,720 +0.19(+0.26%)
Sep 28, 2018 72.06 72.43 71.48 71.74 14,341,900 -1.21(-1.66%)
Sep 27, 2018 72.90 73.62 72.38 72.95 11,418,832 +0.50(+0.69%)
Sep 26, 2018 73.52 73.99 72.37 72.45 15,058,177 -1.06(-1.44%)
Sep 25, 2018 74.22 74.53 73.47 73.51 12,323,566 -0.33(-0.45%)
Sep 24, 2018 74.08 74.53 73.12 73.84 14,023,206 -0.31(-0.42%)
Sep 21, 2018 74.98 75.24 73.97 74.15 28,874,600 -0.64(-0.86%)
Sep 20, 2018 74.50 75.01 74.26 74.79 23,545,175 +1.07(+1.45%)
Sep 19, 2018 71.54 74.13 71.54 73.72 21,762,954 +2.36(+3.31%)
Sep 18, 2018 71.30 71.59 70.60 71.36 11,456,470 +0.48(+0.68%)
Sep 17, 2018 70.79 71.45 70.40 70.88 11,312,948 +0.34(+0.48%)
Sep 14, 2018 70.18 70.88 70.15 70.54 9,653,300 +0.39(+0.56%)
Sep 13, 2018 70.90 71.70 70.03 70.15 13,526,504 -0.36(-0.51%)
Sep 12, 2018 70.96 71.65 70.51 70.51 17,443,430 +1.08(+1.56%)
Sep 11, 2018 69.26 69.71 68.91 69.43 12,649,536 -0.20(-0.29%)
Sep 10, 2018 69.98 70.28 69.62 69.63 12,353,580 -0.01(-0.01%)
Sep 07, 2018 70.34 70.45 69.46 69.64 15,180,500 -0.47(-0.67%)
Sep 06, 2018 70.93 71.11 69.92 70.11 15,207,128 -1.06(-1.49%)
Sep 05, 2018 71.20 71.78 71.14 71.17 13,138,144 -0.23(-0.32%)
Sep 04, 2018 70.99 71.58 70.37 71.40 10,107,438 +0.16(+0.22%)
Aug 31, 2018 71.24 71.24 71.24 0 -0.22(-0.31%)
Aug 30, 2018 72.09 72.36 71.32 71.46 13,197,544 -1.07(-1.48%)
Aug 29, 2018 72.30 72.84 72.02 72.53 7,146,698 +0.15(+0.21%)
Aug 28, 2018 72.57 72.75 72.22 72.38 9,688,583 -0.01(-0.01%)
Aug 27, 2018 71.07 72.65 70.94 72.39 13,544,900 +1.72(+2.43%)
Aug 24, 2018 70.60 71.26 70.51 70.67 8,760,000 -0.14(-0.20%)
Aug 23, 2018 71.03 71.21 70.64 70.81 8,304,942 -0.31(-0.44%)
Aug 22, 2018 71.16 71.42 70.96 71.12 7,297,640 -0.12(-0.17%)
Aug 21, 2018 70.63 71.64 70.58 71.24 12,247,043 +0.71(+1.01%)
Aug 20, 2018 69.46 70.70 69.38 70.53 11,232,792 +0.86(+1.23%)
Aug 17, 2018 69.42 69.87 69.25 69.67 10,329,600 +0.11(+0.16%)
Aug 16, 2018 69.16 69.89 69.09 69.56 13,437,870 +0.91(+1.33%)
Aug 15, 2018 69.23 69.43 68.08 68.65 18,951,639 -1.36(-1.94%)
Aug 14, 2018 69.30 70.20 69.25 70.01 12,667,579 +0.85(+1.23%)
Aug 13, 2018 70.20 70.36 69.06 69.16 16,916,236 -1.10(-1.57%)
Aug 10, 2018 70.63 70.90 69.90 70.26 20,240,100 -1.72(-2.39%)
Aug 09, 2018 72.44 72.65 71.89 71.98 11,042,725 -0.91(-1.25%)
Aug 08, 2018 72.14 73.21 72.06 72.89 10,180,290 +0.48(+0.66%)
Aug 07, 2018 72.57 72.90 72.39 72.41 12,991,133 +0.01(+0.01%)
Aug 06, 2018 72.16 72.65 71.93 72.40 10,121,717 +0.01(+0.01%)
Aug 03, 2018 71.64 72.52 71.57 72.39 13,680,000 +0.55(+0.77%)
Aug 02, 2018 71.34 71.93 71.02 71.84 13,248,603 -0.09(-0.13%)
Aug 01, 2018 72.50 73.07 71.90 71.93 13,610,642 +0.04(+0.06%)
Jul 31, 2018 72.20 72.37 71.63 71.89 13,608,112 -0.40(-0.55%)
Jul 30, 2018 71.86 72.79 71.80 72.29 16,338,547 +0.60(+0.84%)
Jul 27, 2018 71.36 71.82 71.16 71.69 11,194,900 +0.35(+0.49%)
Jul 26, 2018 71.75 71.91 71.25 71.34 11,165,529 -0.38(-0.53%)
Jul 25, 2018 70.82 71.75 70.75 71.72 14,251,462 +0.65(+0.91%)
Jul 24, 2018 70.40 71.47 70.32 71.07 21,882,866 +0.86(+1.22%)
Jul 23, 2018 69.16 70.45 69.01 70.21 15,760,443 +0.99(+1.43%)
Jul 20, 2018 68.79 69.56 68.53 69.22 12,020,999 +0.23(+0.33%)
Jul 19, 2018 69.50 69.56 68.56 68.99 14,833,355 -0.86(-1.23%)
Jul 18, 2018 69.22 70.25 69.22 69.85 16,309,208 +0.50(+0.72%)
Jul 17, 2018 69.50 69.87 68.80 69.35 17,255,767 -0.11(-0.16%)
Jul 16, 2018 67.36 69.71 67.28 69.46 26,657,791 +2.46(+3.67%)
Jul 13, 2018 67.99 68.30 66.22 67.00 34,069,358 -1.51(-2.20%)
Jul 12, 2018 68.36 68.60 67.94 68.51 13,333,597 +0.60(+0.88%)
Jul 11, 2018 67.97 68.46 67.84 67.91 13,259,085 -0.32(-0.47%)
Jul 10, 2018 69.23 69.35 67.95 68.23 17,026,863 -0.71(-1.03%)
Jul 09, 2018 67.50 69.05 67.49 68.94 15,142,442 +1.80(+2.68%)
Jul 06, 2018 66.22 67.34 65.90 67.14 13,174,914 +0.58(+0.87%)
Jul 05, 2018 66.44 66.83 66.22 66.56 12,342,001 +0.50(+0.76%)
Jul 03, 2018 66.06 66.06 66.06 0 -1.10(-1.64%)
Jul 02, 2018 66.21 67.16 65.94 67.16 12,695,561 +0.24(+0.36%)
Jun 29, 2018 68.77 66.88 66.92 24,225,294 +0.04(+0.06%)
Jun 28, 2018 65.98 67.13 65.56 66.88 19,839,061 +1.42(+2.17%)
Jun 27, 2018 66.22 67.56 65.44 65.46 20,907,721 -0.85(-1.28%)
Jun 26, 2018 65.51 66.69 64.38 66.31 22,612,646 +0.56(+0.85%)
Jun 25, 2018 66.79 66.88 65.34 65.75 21,422,121 -1.45(-2.16%)
Jun 22, 2018 68.04 68.21 67.16 67.20 16,337,261 -0.43(-0.64%)
Jun 21, 2018 67.16 68.09 66.70 67.63 16,544,560 +0.25(+0.37%)
Jun 20, 2018 67.72 67.95 67.13 67.38 16,696,266 +0.60(+0.90%)
Jun 19, 2018 66.03 66.91 65.95 66.78 16,892,368 +0.03(+0.04%)
Jun 18, 2018 65.75 66.81 65.38 66.75 13,679,131 +0.41(+0.62%)
Jun 15, 2018 66.62 65.24 66.34 29,314,767 +0.18(+0.27%)
Jun 14, 2018 67.56 67.61 65.95 66.16 24,030,472 -1.13(-1.68%)
Jun 13, 2018 67.82 68.40 67.22 67.29 17,530,074 -0.32(-0.47%)
Jun 12, 2018 68.26 68.57 67.44 67.61 13,734,462 -0.50(-0.73%)
Jun 11, 2018 68.92 69.17 68.07 68.11 13,939,959 -0.36(-0.53%)
Jun 08, 2018 68.13 68.52 67.77 68.47 11,609,535 +0.02(+0.03%)
Jun 07, 2018 68.93 69.00 67.97 68.45 16,505,212 +0.22(+0.32%)
Jun 06, 2018 68.42 68.23 14,861,222 +1.47(+2.20%)
Jun 05, 2018 67.08 67.09 66.46 66.76 14,072,237 -0.58(-0.86%)
Jun 04, 2018 67.44 67.77 67.00 67.34 10,468,738 +0.06(+0.09%)
Jun 01, 2018 67.49 68.03 67.08 67.28 14,914,445 +0.59(+0.88%)
May 31, 2018 66.55 66.95 65.75 66.69 22,632,789 +0.01(+0.02%)
May 30, 2018 66.56 66.88 66.15 66.68 19,037,857 +0.97(+1.48%)
May 29, 2018 67.12 67.50 65.20 65.71 37,714,431 -2.73(-3.99%)
May 25, 2018 68.44 68.44 68.44 0 -0.87(-1.26%)
May 24, 2018 69.84 69.89 68.49 69.31 16,552,132 -0.93(-1.32%)
May 23, 2018 70.65 70.70 69.23 70.24 13,625,625 -0.84(-1.18%)
May 22, 2018 70.79 71.69 70.51 71.08 14,129,238 +0.65(+0.92%)
May 21, 2018 70.65 70.87 70.30 70.43 9,796,820 +0.47(+0.67%)
May 18, 2018 71.26 71.32 69.89 69.96 16,160,712 -1.60(-2.24%)
May 17, 2018 71.73 72.04 71.07 71.56 14,875,830 -0.39(-0.54%)
May 16, 2018 72.44 72.76 71.81 71.95 11,795,931 -0.73(-1.00%)
May 15, 2018 72.51 73.02 72.36 72.68 12,482,918 +0.06(+0.08%)
May 14, 2018 72.93 73.30 72.50 72.62 12,612,755 -0.24(-0.33%)
May 11, 2018 72.53 73.24 72.46 72.86 11,531,356 +0.29(+0.40%)
May 10, 2018 71.96 72.93 71.59 72.57 11,487,526 +0.62(+0.86%)
May 09, 2018 71.23 72.00 70.76 71.95 15,894,880 +0.95(+1.34%)
May 08, 2018 69.65 71.45 69.39 71.00 23,599,235 +2.50(+3.65%)
May 07, 2018 68.27 68.67 68.14 68.50 11,792,477 +0.56(+0.82%)
May 04, 2018 67.05 68.27 66.97 67.94 12,511,986 +0.00(+0.00%)
May 03, 2018 67.80 68.23 66.55 67.94 16,325,058 -0.05(-0.07%)
May 02, 2018 67.95 69.02 67.75 67.99 15,286,464 -0.26(-0.38%)
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.