Citigroup (NY: C )

74.87 USD -0.26 (-0.35%)
Official Closing Price Updated: 4:10 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 46.31 46.47 45.22 45.52 28,078,900 -3.04(-6.26%)
Apr 30, 2020 49.07 49.77 48.04 48.56 28,675,486 -1.70(-3.38%)
Apr 29, 2020 49.70 50.65 48.46 50.26 32,932,110 +3.05(+6.46%)
Apr 28, 2020 48.94 49.59 46.93 47.21 28,958,544 +0.65(+1.40%)
Apr 27, 2020 44.17 46.82 43.73 46.56 30,922,975 +3.46(+8.03%)
Apr 24, 2020 43.00 43.34 41.73 43.10 26,310,300 +0.64(+1.51%)
Apr 23, 2020 42.65 43.74 42.26 42.46 23,961,108 +0.22(+0.52%)
Apr 22, 2020 43.00 43.12 41.85 42.24 21,891,456 +0.67(+1.61%)
Apr 21, 2020 42.35 43.11 41.07 41.57 35,325,594 -2.44(-5.54%)
Apr 20, 2020 43.40 45.44 42.88 44.01 33,455,446 -1.44(-3.17%)
Apr 17, 2020 43.15 45.62 42.65 45.45 41,252,900 +4.93(+12.17%)
Apr 16, 2020 42.71 42.84 40.10 40.52 37,629,462 -2.34(-5.46%)
Apr 15, 2020 43.37 44.27 42.61 42.86 32,224,141 -2.56(-5.64%)
Apr 14, 2020 47.66 47.74 43.53 45.42 40,428,461 -1.26(-2.70%)
Apr 13, 2020 47.50 47.57 45.27 46.68 27,931,010 -0.73(-1.54%)
Apr 09, 2020 46.94 49.22 46.37 47.41 43,659,200 +3.15(+7.12%)
Apr 08, 2020 42.85 44.44 41.97 44.26 32,933,787 +3.01(+7.30%)
Apr 07, 2020 44.81 45.59 41.12 41.25 35,210,994 +0.13(+0.32%)
Apr 06, 2020 39.80 41.33 39.51 41.12 30,054,591 +3.63(+9.68%)
Apr 03, 2020 39.00 39.46 36.67 37.49 25,327,000 -1.74(-4.44%)
Apr 02, 2020 38.36 39.66 37.30 39.23 29,527,954 +0.72(+1.87%)
Apr 01, 2020 39.14 40.25 38.00 38.51 29,211,791 -3.61(-8.57%)
Mar 31, 2020 43.63 44.22 41.65 42.12 26,208,583 -1.96(-4.45%)
Mar 30, 2020 44.05 44.26 41.57 44.08 27,456,162 +0.28(+0.64%)
Mar 27, 2020 44.13 45.50 43.00 43.80 25,484,500 -2.22(-4.82%)
Mar 26, 2020 43.68 46.29 43.00 46.02 31,558,593 +4.16(+9.94%)
Mar 25, 2020 42.31 44.70 39.43 41.86 38,203,859 +1.20(+2.95%)
Mar 24, 2020 37.65 40.92 37.34 40.66 34,067,415 +5.27(+14.89%)
Mar 23, 2020 37.55 38.15 34.62 35.39 33,005,525 -2.67(-7.02%)
Mar 20, 2020 40.46 40.99 37.20 38.06 38,163,900 -1.58(-3.99%)
Mar 19, 2020 35.47 41.24 34.20 39.64 43,388,707 +3.21(+8.81%)
Mar 18, 2020 37.06 37.99 32.00 36.43 48,325,016 -3.82(-9.49%)
Mar 17, 2020 42.00 43.98 38.80 40.25 51,607,482 -0.94(-2.28%)
Mar 16, 2020 40.49 45.23 39.57 41.19 35,116,203 -9.85(-19.30%)
Mar 13, 2020 47.82 51.24 45.31 51.04 40,519,800 +7.78(+17.98%)
Mar 12, 2020 45.30 49.00 42.82 43.26 45,935,322 -7.53(-14.83%)
Mar 11, 2020 53.95 54.33 50.02 50.79 36,721,700 -4.79(-8.62%)
Mar 10, 2020 54.73 55.70 51.50 55.58 32,522,541 +4.21(+8.20%)
Mar 09, 2020 54.31 55.61 51.00 51.37 35,619,500 -9.91(-16.17%)
Mar 06, 2020 60.46 62.31 59.74 61.28 29,916,500 -2.21(-3.48%)
Mar 05, 2020 64.80 65.12 63.01 63.49 27,270,353 -3.90(-5.79%)
Mar 04, 2020 66.05 67.52 64.36 67.39 24,173,579 +2.34(+3.60%)
Mar 03, 2020 67.86 68.43 64.47 65.05 29,541,491 -2.54(-3.76%)
Mar 02, 2020 63.85 67.61 63.12 67.59 29,003,071 +4.13(+6.51%)
Feb 28, 2020 62.00 64.45 61.34 63.46 46,029,700 -0.99(-1.54%)
Feb 27, 2020 66.10 66.89 64.40 64.45 34,651,386 -3.73(-5.47%)
Feb 26, 2020 70.02 70.61 68.16 68.18 25,552,142 -1.25(-1.80%)
Feb 25, 2020 72.63 73.21 69.00 69.43 27,445,348 -3.10(-4.27%)
Feb 24, 2020 73.38 74.05 72.44 72.53 21,087,205 -3.91(-5.12%)
Feb 21, 2020 77.56 77.96 76.15 76.44 14,020,000 -1.78(-2.28%)
Feb 20, 2020 77.66 78.69 77.31 78.22 11,756,841 +0.17(+0.22%)
Feb 19, 2020 77.87 78.39 77.62 78.05 9,141,170 +0.47(+0.61%)
Feb 18, 2020 78.61 78.86 77.51 77.58 10,343,668 -1.21(-1.54%)
Feb 14, 2020 78.89 79.09 78.45 78.79 9,056,500 -0.21(-0.27%)
Feb 13, 2020 78.89 79.28 78.62 79.00 8,945,171 -0.33(-0.42%)
Feb 12, 2020 79.90 80.76 79.30 79.33 9,483,243 +0.24(+0.30%)
Feb 11, 2020 78.75 79.55 78.64 79.09 9,437,188 +0.61(+0.78%)
Feb 10, 2020 78.08 78.74 78.05 78.48 8,415,622 -0.21(-0.27%)
Feb 07, 2020 78.13 79.05 78.06 78.69 8,341,700 -0.28(-0.35%)
Feb 06, 2020 79.80 79.86 78.40 78.97 12,820,437 +0.12(+0.15%)
Feb 05, 2020 77.92 78.98 77.81 78.85 13,069,793 +2.35(+3.07%)
Feb 04, 2020 76.75 77.27 76.43 76.50 12,170,370 +1.37(+1.82%)
Feb 03, 2020 74.70 76.21 74.70 75.13 11,096,492 +0.72(+0.97%)
Jan 31, 2020 75.96 76.18 73.91 74.41 17,101,100 -3.02(-3.90%)
Jan 30, 2020 75.74 77.54 75.50 77.43 12,493,289 +0.95(+1.24%)
Jan 29, 2020 77.54 77.90 76.41 76.48 9,478,794 -0.76(-0.98%)
Jan 28, 2020 77.21 78.13 76.78 77.24 10,955,333 +0.53(+0.69%)
Jan 27, 2020 76.26 77.00 75.85 76.71 15,859,039 -1.71(-2.18%)
Jan 24, 2020 79.62 79.67 77.64 78.42 15,036,000 -1.38(-1.73%)
Jan 23, 2020 79.58 80.08 78.92 79.80 11,618,223 -0.30(-0.37%)
Jan 22, 2020 80.20 80.48 79.86 80.10 8,045,641 +0.20(+0.25%)
Jan 21, 2020 80.48 80.91 79.87 79.90 10,521,084 -1.22(-1.50%)
Jan 17, 2020 81.16 81.40 80.81 81.12 12,413,001 +0.12(+0.15%)
Jan 16, 2020 81.96 82.13 80.85 81.00 10,412,759 -0.24(-0.30%)
Jan 15, 2020 81.73 82.05 80.73 81.24 16,060,977 -0.67(-0.82%)
Jan 14, 2020 81.20 83.11 80.97 81.91 24,971,789 +1.26(+1.56%)
Jan 13, 2020 79.50 80.71 79.00 80.65 16,566,200 +1.40(+1.77%)
Jan 10, 2020 80.00 80.01 79.07 79.25 10,062,800 -0.83(-1.04%)
Jan 09, 2020 80.98 80.98 79.73 80.08 12,895,898 +0.72(+0.91%)
Jan 08, 2020 78.77 80.00 78.68 79.36 11,292,386 +0.75(+0.95%)
Jan 07, 2020 79.30 79.30 78.73 78.61 10,473,727 -0.84(-1.06%)
Jan 06, 2020 78.72 79.55 78.72 79.45 10,059,382 -0.25(-0.31%)
Jan 03, 2020 79.80 80.51 79.45 79.70 12,656,999 -1.53(-1.88%)
Jan 02, 2020 80.13 81.26 80.03 81.23 12,728,892 +1.34(+1.68%)
Dec 31, 2019 79.32 79.94 79.10 79.89 8,032,000 +0.38(+0.48%)
Dec 30, 2019 80.15 80.42 79.34 79.51 10,084,912 -0.16(-0.20%)
Dec 27, 2019 80.00 80.18 79.58 79.67 10,867,800 -0.16(-0.20%)
Dec 26, 2019 78.75 79.84 78.65 79.83 11,992,773 +1.24(+1.58%)
Dec 24, 2019 78.70 78.94 78.46 78.59 4,576,200 -0.17(-0.22%)
Dec 23, 2019 78.67 78.97 78.44 78.76 9,256,487 +0.25(+0.32%)
Dec 20, 2019 78.94 79.05 78.04 78.51 32,019,400 +0.31(+0.40%)
Dec 19, 2019 78.00 78.52 77.94 78.20 13,006,151 +0.28(+0.36%)
Dec 18, 2019 77.70 78.33 77.66 77.92 12,643,018 +0.18(+0.23%)
Dec 17, 2019 77.29 78.13 77.13 77.74 14,409,182 +0.83(+1.08%)
Dec 16, 2019 77.36 77.60 76.90 76.91 13,967,194 +0.52(+0.68%)
Dec 13, 2019 77.05 77.83 76.06 76.39 13,447,100 -0.66(-0.86%)
Dec 12, 2019 75.81 77.52 75.62 77.05 15,829,012 +1.50(+1.99%)
Dec 11, 2019 76.12 76.21 75.50 75.55 10,484,891 -0.23(-0.30%)
Dec 10, 2019 75.07 76.27 74.87 75.78 13,019,610 +0.45(+0.60%)
Dec 09, 2019 75.18 75.92 75.08 75.33 8,817,096 -0.48(-0.63%)
Dec 06, 2019 75.93 76.22 75.60 75.81 9,879,500 +1.10(+1.47%)
Dec 05, 2019 74.65 74.85 74.35 74.71 9,581,191 +0.48(+0.65%)
Dec 04, 2019 73.83 74.59 73.42 74.23 8,266,380 +0.90(+1.23%)
Dec 03, 2019 73.38 73.47 72.50 73.33 13,787,648 -1.19(-1.60%)
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.