Citigroup (NY: C )

74.72 USD -0.06 (-0.08%)
Streaming Delayed Price Updated: 12:22 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 59.36 59.57 59.05 59.12 11,917,075 -0.27(-0.45%)
Apr 27, 2017 59.98 59.99 58.93 59.39 14,025,715 -0.71(-1.18%)
Apr 26, 2017 60.04 60.70 59.96 60.10 16,057,853 -0.11(-0.18%)
Apr 25, 2017 60.08 60.79 60.00 60.21 21,593,419 +0.77(+1.30%)
Apr 24, 2017 59.18 59.71 59.07 59.44 24,399,955 +1.72(+2.98%)
Apr 21, 2017 58.38 58.44 57.63 57.72 15,255,858 -0.69(-1.18%)
Apr 20, 2017 58.17 58.65 57.55 58.41 17,073,087 +0.68(+1.18%)
Apr 19, 2017 58.85 59.10 57.60 57.73 18,103,668 -0.69(-1.18%)
Apr 18, 2017 58.58 58.89 58.07 58.42 16,890,735 -0.57(-0.97%)
Apr 17, 2017 58.36 59.06 57.92 58.99 14,656,229 +0.95(+1.64%)
Apr 13, 2017 58.30 59.73 57.68 58.04 31,784,350 -0.47(-0.80%)
Apr 12, 2017 59.09 59.12 58.27 58.51 15,215,275 -0.52(-0.88%)
Apr 11, 2017 58.68 59.05 58.08 59.03 15,247,233 -0.25(-0.42%)
Apr 10, 2017 59.36 59.97 58.98 59.28 12,096,712 -0.15(-0.25%)
Apr 07, 2017 59.33 59.88 59.26 59.43 13,449,323 -0.46(-0.77%)
Apr 06, 2017 59.44 60.23 59.01 59.89 13,804,048 +0.30(+0.50%)
Apr 05, 2017 60.50 61.02 59.53 59.59 20,293,380 -0.09(-0.15%)
Apr 04, 2017 59.29 59.95 59.20 59.68 9,744,954 +0.00(+0.00%)
Apr 03, 2017 59.93 60.09 58.65 59.68 15,460,515 -0.14(-0.23%)
Mar 31, 2017 60.31 60.51 59.79 59.82 14,407,879 -0.69(-1.14%)
Mar 30, 2017 59.39 60.83 59.36 60.51 14,885,977 +1.12(+1.89%)
Mar 29, 2017 59.53 59.88 59.27 59.39 13,457,434 -0.03(-0.05%)
Mar 28, 2017 58.19 59.65 58.12 59.42 15,390,917 +1.09(+1.87%)
Mar 27, 2017 56.85 58.45 56.55 58.33 17,256,981 +0.26(+0.45%)
Mar 24, 2017 58.33 58.54 57.60 58.07 13,504,446 +0.02(+0.03%)
Mar 23, 2017 57.76 58.82 57.53 58.05 16,914,205 +0.28(+0.48%)
Mar 22, 2017 57.41 58.39 56.90 57.77 25,645,518 -0.27(-0.47%)
Mar 21, 2017 60.13 60.20 57.95 58.04 34,136,492 -1.55(-2.60%)
Mar 20, 2017 60.10 60.38 59.59 59.59 14,812,274 -0.78(-1.29%)
Mar 17, 2017 61.16 61.27 60.20 60.37 32,281,850 -0.78(-1.28%)
Mar 16, 2017 61.05 61.41 60.77 61.15 15,197,653 +0.31(+0.51%)
Mar 15, 2017 61.70 61.78 60.46 60.84 20,082,430 -0.60(-0.98%)
Mar 14, 2017 61.33 61.47 60.81 61.44 11,818,967 -0.09(-0.15%)
Mar 13, 2017 61.54 61.79 60.98 61.53 13,480,637 +0.04(+0.07%)
Mar 10, 2017 61.94 62.03 60.92 61.49 17,421,872 -0.06(-0.10%)
Mar 09, 2017 61.36 62.09 61.23 61.55 21,425,300 +0.44(+0.72%)
Mar 08, 2017 61.56 62.53 61.06 61.11 30,718,156 +0.61(+1.01%)
Mar 07, 2017 60.19 60.71 59.78 60.50 17,296,299 +0.22(+0.36%)
Mar 06, 2017 60.80 60.88 60.26 60.28 14,977,200 -0.72(-1.18%)
Mar 03, 2017 60.39 61.25 60.33 61.00 15,188,780 +0.37(+0.61%)
Mar 02, 2017 61.68 61.87 60.59 60.63 17,262,786 -0.91(-1.48%)
Mar 01, 2017 61.20 61.94 61.00 61.54 26,419,669 +1.73(+2.89%)
Feb 28, 2017 59.67 60.09 59.48 59.81 17,234,991 -0.21(-0.35%)
Feb 27, 2017 59.56 60.24 59.41 60.02 15,711,367 +0.46(+0.77%)
Feb 24, 2017 59.88 60.18 59.11 59.56 19,900,288 -1.06(-1.75%)
Feb 23, 2017 60.64 60.84 60.23 60.62 14,621,567 +0.00(+0.00%)
Feb 22, 2017 60.18 60.95 60.02 60.62 16,021,999 +0.07(+0.12%)
Feb 21, 2017 60.29 60.69 60.23 60.55 15,808,021 +0.38(+0.63%)
Feb 17, 2017 60.17 60.17 60.17 0 -0.21(-0.35%)
Feb 16, 2017 60.35 60.50 59.76 60.38 15,913,412 -0.12(-0.20%)
Feb 15, 2017 60.16 60.87 59.70 60.50 22,415,208 +0.67(+1.12%)
Feb 14, 2017 59.00 60.11 58.75 59.83 22,353,951 +0.88(+1.49%)
Feb 13, 2017 57.99 59.37 57.99 58.95 22,778,909 +1.32(+2.29%)
Feb 10, 2017 57.82 57.95 57.13 57.63 14,421,653 +0.37(+0.65%)
Feb 09, 2017 56.32 57.54 56.37 57.26 18,052,307 +0.94(+1.67%)
Feb 08, 2017 56.92 56.92 56.14 56.32 18,623,454 -0.87(-1.52%)
Feb 07, 2017 58.00 58.07 57.01 57.19 13,991,138 -0.45(-0.78%)
Feb 06, 2017 57.51 58.35 57.34 57.64 15,676,903 -0.12(-0.21%)
Feb 03, 2017 57.04 57.88 56.59 57.76 21,404,139 +1.78(+3.18%)
Feb 02, 2017 55.49 56.21 55.23 55.98 15,585,143 -0.07(-0.12%)
Feb 01, 2017 56.72 56.98 55.88 56.05 17,438,773 +0.22(+0.39%)
Jan 31, 2017 56.33 56.96 55.58 55.83 29,219,659 -0.78(-1.38%)
Jan 30, 2017 56.51 56.68 55.76 56.61 17,534,362 -0.50(-0.88%)
Jan 27, 2017 57.39 57.41 56.72 57.11 17,074,243 -0.25(-0.44%)
Jan 26, 2017 57.60 57.97 57.05 57.36 20,790,728 -0.33(-0.57%)
Jan 25, 2017 57.90 57.92 57.10 57.69 21,480,929 +0.95(+1.67%)
Jan 24, 2017 55.96 57.15 55.67 56.74 18,404,289 +1.06(+1.90%)
Jan 23, 2017 56.12 56.29 55.42 55.68 23,126,990 -0.43(-0.77%)
Jan 20, 2017 56.95 57.12 56.03 56.11 27,722,281 -0.55(-0.97%)
Jan 19, 2017 57.53 57.60 56.39 56.66 24,926,197 -0.73(-1.27%)
Jan 18, 2017 57.99 58.28 57.10 57.39 29,269,096 -0.99(-1.70%)
Jan 17, 2017 59.01 59.32 58.03 58.38 25,009,597 -1.25(-2.10%)
Jan 13, 2017 59.63 59.63 59.63 0 +0.40(+0.68%)
Jan 12, 2017 59.53 59.82 58.76 59.23 22,769,273 -0.73(-1.22%)
Jan 11, 2017 59.66 60.00 59.24 59.96 20,732,967 -0.27(-0.45%)
Jan 10, 2017 60.20 60.85 59.95 60.23 13,474,417 +0.01(+0.02%)
Jan 09, 2017 60.15 60.64 59.67 60.22 14,591,665 -0.33(-0.55%)
Jan 06, 2017 60.68 60.84 60.08 60.55 16,778,439 +0.21(+0.35%)
Jan 05, 2017 60.97 61.43 59.91 60.34 18,314,894 -1.07(-1.74%)
Jan 04, 2017 60.69 61.63 60.61 61.41 16,945,040 +0.82(+1.35%)
Jan 03, 2017 60.68 61.09 59.75 60.59 18,320,805 +1.16(+1.95%)
Dec 30, 2016 59.43 59.43 59.43 0 +0.05(+0.08%)
Dec 29, 2016 60.02 60.12 58.68 59.38 17,120,268 -0.66(-1.10%)
Dec 28, 2016 61.00 61.20 59.98 60.04 17,126,829 -1.05(-1.72%)
Dec 27, 2016 61.03 61.30 60.85 61.09 9,543,939 +0.10(+0.16%)
Dec 23, 2016 60.99 60.99 60.99 0 +0.50(+0.83%)
Dec 22, 2016 60.66 60.93 60.41 60.49 14,568,526 -0.26(-0.43%)
Dec 21, 2016 60.70 60.91 60.15 60.75 15,088,444 -0.05(-0.08%)
Dec 20, 2016 59.92 60.80 59.92 60.80 23,438,318 +1.14(+1.91%)
Dec 19, 2016 59.49 59.78 58.92 59.66 17,654,006 -0.09(-0.15%)
Dec 16, 2016 60.59 60.61 59.63 59.75 28,405,907 -0.48(-0.80%)
Dec 15, 2016 60.10 60.62 59.56 60.23 22,387,732 +0.78(+1.31%)
Dec 14, 2016 58.96 60.80 58.83 59.45 31,391,452 -0.34(-0.57%)
Dec 13, 2016 59.63 59.97 58.76 59.79 21,805,288 +0.24(+0.40%)
Dec 12, 2016 59.45 60.09 58.87 59.55 21,824,992 -0.49(-0.82%)
Dec 09, 2016 59.96 60.22 59.22 60.04 22,804,941 -0.11(-0.18%)
Dec 08, 2016 59.40 60.80 59.04 60.15 32,526,614 +1.09(+1.85%)
Dec 07, 2016 57.89 59.16 57.89 59.06 30,510,484 +1.14(+1.97%)
Dec 06, 2016 57.98 58.08 57.00 57.92 21,484,740 +0.64(+1.12%)
Dec 05, 2016 56.61 57.53 56.58 57.28 24,397,839 +1.26(+2.25%)
Dec 02, 2016 57.20 57.24 55.93 56.02 25,110,311 -1.25(-2.18%)
Dec 01, 2016 56.77 57.57 56.53 57.27 27,589,109 +0.88(+1.56%)
Nov 30, 2016 56.23 56.72 56.06 56.39 24,386,807 +0.87(+1.57%)
Nov 29, 2016 55.50 55.94 55.32 55.52 15,724,233 +0.05(+0.09%)
Nov 28, 2016 55.86 56.35 55.43 55.47 23,640,534 -1.31(-2.31%)
Nov 25, 2016 56.60 56.80 56.19 56.78 11,488,291 +0.09(+0.16%)
Nov 23, 2016 56.69 56.69 56.69 0 +0.59(+1.05%)
Nov 22, 2016 55.66 56.15 55.43 56.10 21,972,687 +0.56(+1.01%)
Nov 21, 2016 55.96 55.99 55.13 55.54 20,406,464 +0.08(+0.14%)
Nov 18, 2016 55.38 55.84 54.98 55.46 24,989,950 +0.01(+0.02%)
Nov 17, 2016 54.60 55.98 54.36 55.45 24,574,275 +0.82(+1.50%)
Nov 16, 2016 54.21 55.00 54.21 54.63 24,193,580 -0.82(-1.48%)
Nov 15, 2016 53.99 55.47 53.71 55.45 33,421,698 +0.77(+1.41%)
Nov 14, 2016 53.04 54.89 53.00 54.68 43,100,928 +1.85(+3.50%)
Nov 11, 2016 52.76 53.16 51.60 52.83 41,858,608 -0.78(-1.45%)
Nov 10, 2016 52.05 54.20 51.74 53.61 52,062,096 +2.02(+3.92%)
Nov 09, 2016 50.07 51.94 49.47 51.59 59,188,717 +1.68(+3.37%)
Nov 08, 2016 49.42 50.03 49.03 49.91 17,542,220 +0.09(+0.18%)
Nov 07, 2016 49.26 49.84 49.21 49.82 19,354,206 +1.65(+3.43%)
Nov 04, 2016 48.11 48.80 47.70 48.17 14,152,548 -0.02(-0.04%)
Nov 03, 2016 48.53 48.99 48.02 48.19 16,223,899 -0.35(-0.72%)
Nov 02, 2016 48.63 48.72 48.16 48.54 15,823,355 -0.40(-0.82%)
Nov 01, 2016 49.40 49.67 48.40 48.94 20,690,504 -0.21(-0.43%)
Oct 31, 2016 49.74 49.86 49.14 49.15 15,173,327 -0.41(-0.83%)
Oct 28, 2016 49.98 50.12 48.95 49.56 17,780,277 -0.37(-0.74%)
Oct 27, 2016 50.32 50.60 49.90 49.93 19,181,249 -0.08(-0.16%)
Oct 26, 2016 49.27 50.06 49.21 50.01 13,960,024 +0.42(+0.85%)
Oct 25, 2016 49.49 49.80 49.30 49.59 9,790,517 +0.01(+0.02%)
Oct 24, 2016 49.82 49.88 49.52 49.58 10,753,462 +0.01(+0.02%)
Oct 21, 2016 49.07 49.63 48.98 49.57 12,728,627 -0.01(-0.02%)
Oct 20, 2016 49.46 49.90 49.21 49.58 13,522,406 +0.10(+0.20%)
Oct 19, 2016 49.11 49.71 49.03 49.48 14,663,326 +0.49(+1.00%)
Oct 18, 2016 49.18 49.29 48.81 48.99 18,158,270 +0.39(+0.80%)
Oct 17, 2016 48.61 49.14 48.41 48.60 16,653,598 -0.01(-0.02%)
Oct 14, 2016 49.60 49.95 48.39 48.61 28,291,799 +0.14(+0.29%)
Oct 13, 2016 47.92 48.68 47.54 48.47 22,300,718 -0.23(-0.47%)
Oct 12, 2016 48.97 49.22 48.66 48.70 14,406,844 -0.29(-0.59%)
Oct 11, 2016 49.28 49.65 48.69 48.99 16,032,709 -0.56(-1.13%)
Oct 10, 2016 49.46 49.96 49.37 49.55 14,022,175 +0.27(+0.55%)
Oct 07, 2016 49.00 49.40 48.68 49.28 16,583,991 +0.21(+0.43%)
Oct 06, 2016 48.83 49.09 48.37 49.07 15,719,947 +0.42(+0.86%)
Oct 05, 2016 48.01 48.88 48.01 48.65 18,171,364 +0.90(+1.88%)
Oct 04, 2016 47.10 48.43 47.08 47.75 25,541,831 +0.72(+1.53%)
Oct 03, 2016 47.02 47.26 46.78 47.03 13,803,194 -0.20(-0.42%)
Sep 30, 2016 46.33 47.50 46.06 47.23 25,552,986 +1.43(+3.12%)
Sep 29, 2016 46.80 47.40 45.41 45.80 28,051,588 -1.07(-2.28%)
Sep 28, 2016 46.58 46.91 46.10 46.87 15,862,783 +0.50(+1.08%)
Sep 27, 2016 45.52 46.48 45.16 46.37 16,164,463 +0.48(+1.05%)
Sep 26, 2016 46.51 46.63 45.83 45.89 22,645,048 -1.26(-2.67%)
Sep 23, 2016 47.02 47.46 46.83 47.15 14,793,526 +0.04(+0.08%)
Sep 22, 2016 46.99 47.30 46.75 47.11 16,247,609 +0.21(+0.45%)
Sep 21, 2016 47.00 47.28 46.29 46.90 16,605,155 +0.36(+0.77%)
Sep 20, 2016 47.04 47.19 46.45 46.54 13,749,402 -0.05(-0.11%)
Sep 19, 2016 46.62 47.24 46.51 46.59 12,759,385 +0.18(+0.39%)
Sep 16, 2016 46.60 46.79 46.24 46.41 24,820,832 -0.67(-1.42%)
Sep 15, 2016 46.75 47.32 46.59 47.08 14,205,245 +0.33(+0.71%)
Sep 14, 2016 46.89 47.44 46.68 46.75 19,778,442 -0.17(-0.36%)
Sep 13, 2016 46.90 47.29 46.61 46.92 19,884,537 -0.87(-1.82%)
Sep 12, 2016 46.64 47.87 46.33 47.79 22,072,757 +0.62(+1.31%)
Sep 09, 2016 47.90 48.17 47.17 47.17 20,468,110 -0.62(-1.30%)
Sep 08, 2016 47.46 48.07 47.32 47.79 15,844,401 +0.31(+0.65%)
Sep 07, 2016 47.00 47.64 46.86 47.48 13,610,584 +0.19(+0.40%)
Sep 06, 2016 47.51 47.65 46.65 47.29 17,647,119 -0.22(-0.46%)
Sep 02, 2016 47.50 47.51 47.51 47.51 16,293,000 +0.15(+0.32%)
Sep 01, 2016 47.82 48.03 46.76 47.36 19,402,433 -0.38(-0.80%)
Aug 31, 2016 47.96 48.18 47.25 47.74 20,825,042 -0.16(-0.33%)
Aug 30, 2016 47.26 47.93 47.22 47.90 17,504,814 +0.64(+1.35%)
Aug 29, 2016 47.19 47.69 47.11 47.26 16,691,572 +0.15(+0.32%)
Aug 26, 2016 46.83 47.24 46.70 47.11 23,338,460 +0.39(+0.83%)
Aug 25, 2016 46.51 46.82 46.47 46.72 16,518,806 +0.06(+0.13%)
Aug 24, 2016 46.63 47.12 46.54 46.66 16,052,456 +0.07(+0.15%)
Aug 23, 2016 46.90 47.06 46.59 46.59 13,345,328 -0.07(-0.15%)
Aug 22, 2016 46.42 46.75 46.25 46.66 11,007,348 +0.13(+0.28%)
Aug 19, 2016 46.34 46.59 46.02 46.53 12,207,628 +0.03(+0.06%)
Aug 18, 2016 46.57 46.70 46.21 46.50 14,190,255 -0.13(-0.28%)
Aug 17, 2016 46.51 46.80 46.38 46.63 17,899,275 +0.01(+0.02%)
Aug 16, 2016 46.25 46.79 46.13 46.62 15,202,061 +0.23(+0.50%)
Aug 15, 2016 45.82 46.50 45.82 46.39 12,252,568 +0.81(+1.78%)
Aug 12, 2016 45.41 45.60 45.22 45.58 12,472,897 -0.15(-0.33%)
Aug 11, 2016 45.51 45.91 45.29 45.73 14,819,232 +0.28(+0.62%)
Aug 10, 2016 45.80 45.90 45.39 45.45 16,565,909 -0.45(-0.98%)
Aug 09, 2016 45.95 46.11 45.67 45.90 12,202,639 -0.06(-0.13%)
Aug 08, 2016 45.83 46.16 45.48 45.96 16,859,616 +0.24(+0.52%)
Aug 05, 2016 44.63 45.73 44.51 45.72 28,566,792 +1.88(+4.29%)
Aug 04, 2016 43.74 44.04 43.66 43.84 11,742,761 -0.05(-0.11%)
Aug 03, 2016 42.93 43.94 42.86 43.89 14,707,756 +0.90(+2.09%)
Aug 02, 2016 43.23 43.63 42.50 42.99 20,087,133 -0.43(-0.99%)
Aug 01, 2016 43.92 44.01 43.24 43.42 14,794,430 -0.39(-0.89%)
Jul 29, 2016 43.87 44.16 43.76 43.81 13,773,743 -0.27(-0.61%)
Jul 28, 2016 44.00 44.17 43.68 44.08 13,235,559 -0.21(-0.47%)
Jul 27, 2016 44.20 44.71 44.13 44.29 17,814,222 +0.14(+0.32%)
Jul 26, 2016 43.93 44.24 43.90 44.15 16,148,611 +0.11(+0.25%)
Jul 25, 2016 44.31 44.36 43.91 44.04 14,388,829 -0.26(-0.59%)
Jul 22, 2016 44.10 44.36 43.83 44.30 12,764,241 +0.17(+0.39%)
Jul 21, 2016 44.50 44.70 44.11 44.13 15,044,817 -0.34(-0.76%)
Jul 20, 2016 44.53 44.70 44.20 44.47 16,547,019 +0.12(+0.27%)
Jul 19, 2016 44.19 44.69 44.06 44.35 15,296,788 -0.22(-0.49%)
Jul 18, 2016 44.28 44.90 44.24 44.57 18,681,476 +0.24(+0.54%)
Jul 15, 2016 44.45 45.03 43.85 44.33 29,198,761 -0.12(-0.27%)
Jul 14, 2016 44.38 44.77 44.12 44.45 37,084,588 +1.12(+2.58%)
Jul 13, 2016 43.33 43.68 43.02 43.33 20,481,187 -0.11(-0.25%)
Jul 12, 2016 42.82 43.48 42.76 43.44 23,801,432 +1.15(+2.72%)
Jul 11, 2016 42.39 42.75 42.29 42.29 19,750,638 +0.31(+0.74%)
Jul 08, 2016 41.80 42.23 41.29 41.98 29,468,610 +0.69(+1.67%)
Jul 07, 2016 41.33 42.06 41.22 41.29 24,581,201 +0.23(+0.56%)
Jul 06, 2016 40.15 41.08 40.03 41.06 27,709,900 +0.28(+0.69%)
Jul 05, 2016 41.38 41.50 40.42 40.78 25,567,994 -1.39(-3.30%)
Jul 01, 2016 42.30 42.17 42.17 42.17 19,399,600 -0.22(-0.52%)
Jun 30, 2016 42.68 42.79 41.68 42.39 34,483,500 +0.27(+0.64%)
Jun 29, 2016 41.14 42.19 40.90 42.12 33,955,758 +1.68(+4.15%)
Jun 28, 2016 39.81 40.63 39.20 40.44 38,601,879 +1.96(+5.09%)
Jun 27, 2016 39.58 39.64 38.31 38.48 53,504,898 -1.82(-4.52%)
Jun 24, 2016 40.63 41.39 40.26 40.30 71,849,750 -4.16(-9.36%)
Jun 23, 2016 43.51 44.50 43.51 44.46 25,651,843 +1.78(+4.17%)
Jun 22, 2016 42.87 43.43 42.63 42.68 18,083,938 -0.24(-0.56%)
Jun 21, 2016 43.17 43.21 42.47 42.92 14,713,599 +0.12(+0.28%)
Jun 20, 2016 43.46 44.05 42.78 42.80 20,242,610 +0.32(+0.75%)
Jun 17, 2016 42.44 42.94 42.15 42.48 25,113,413 +0.36(+0.85%)
Jun 16, 2016 41.61 42.18 41.15 42.12 19,902,280 +0.11(+0.26%)
Jun 15, 2016 42.30 42.89 41.97 42.01 21,929,458 +0.05(+0.12%)
Jun 14, 2016 43.04 43.54 41.51 41.96 27,618,552 -1.20(-2.78%)
Jun 13, 2016 43.23 44.06 43.15 43.16 20,611,145 -0.74(-1.69%)
Jun 10, 2016 44.27 44.40 43.68 43.90 23,071,149 -1.11(-2.47%)
Jun 09, 2016 45.18 45.21 44.65 45.01 17,068,975 -0.55(-1.21%)
Jun 08, 2016 45.48 45.90 45.29 45.56 13,146,121 +0.02(+0.04%)
Jun 07, 2016 46.04 46.10 45.51 45.54 12,086,232 -0.20(-0.44%)
Jun 06, 2016 45.39 46.26 45.21 45.74 17,320,530 +0.35(+0.77%)
Jun 03, 2016 45.11 45.60 44.25 45.39 36,961,501 -1.58(-3.36%)
Jun 02, 2016 46.86 47.06 46.60 46.97 15,482,862 +0.03(+0.06%)
Jun 01, 2016 46.04 46.99 45.48 46.94 17,211,823 +0.37(+0.79%)
May 31, 2016 46.88 46.90 46.31 46.57 21,403,198 -0.01(-0.02%)
May 27, 2016 46.24 46.58 46.58 46.58 13,854,500 +0.47(+1.02%)
May 26, 2016 47.04 47.12 46.07 46.11 16,956,063 -0.83(-1.77%)
May 25, 2016 46.19 47.60 46.19 46.94 23,963,397 +1.08(+2.35%)
May 24, 2016 45.45 46.19 45.31 45.86 18,969,939 +0.75(+1.66%)
May 23, 2016 44.85 45.18 44.57 45.11 15,050,504 +0.21(+0.47%)
May 20, 2016 45.42 45.70 44.79 44.90 19,610,197 -0.16(-0.36%)
May 19, 2016 45.60 46.06 44.63 45.06 23,034,842 -0.81(-1.77%)
May 18, 2016 43.75 46.14 43.75 45.87 37,644,382 +2.17(+4.97%)
May 17, 2016 43.07 43.89 42.85 43.70 19,941,785 +0.55(+1.27%)
May 16, 2016 43.11 43.49 42.94 43.15 17,157,734 +0.04(+0.09%)
May 13, 2016 43.98 44.57 43.00 43.11 19,433,489 -0.89(-2.02%)
May 12, 2016 44.84 45.17 43.77 44.00 15,550,182 -0.47(-1.06%)
May 11, 2016 44.66 45.38 44.46 44.47 15,997,179 -0.37(-0.83%)
May 10, 2016 44.34 44.90 44.17 44.84 13,607,893 +0.95(+2.16%)
May 09, 2016 44.31 44.61 43.65 43.89 14,251,079 -0.52(-1.17%)
May 06, 2016 43.81 44.42 43.72 44.41 17,632,453 +0.18(+0.41%)
May 05, 2016 44.78 45.08 44.16 44.23 14,909,934 -0.43(-0.96%)
May 04, 2016 44.88 45.02 44.17 44.66 24,309,402 -0.91(-2.00%)
May 03, 2016 45.77 45.83 44.98 45.57 21,186,239 -1.11(-2.38%)
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.