Citigroup (NY: C )

63.06 +0.31 (+0.50%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 52.99 55.08 52.42 54.23 53,859,724 -0.85(-1.54%)
Feb 27, 2020 56.49 57.17 55.04 55.08 40,545,864 -3.19(-5.47%)
Feb 26, 2020 59.84 60.34 58.25 58.27 29,898,768 -1.07(-1.80%)
Feb 25, 2020 62.07 62.57 58.97 59.34 32,114,024 -2.65(-4.27%)
Feb 24, 2020 62.71 63.28 61.91 61.99 24,674,308 -3.34(-5.12%)
Feb 21, 2020 66.28 66.63 65.08 65.33 16,404,916 -1.52(-2.28%)
Feb 20, 2020 66.37 67.25 66.07 66.85 13,756,775 +0.15(+0.22%)
Feb 19, 2020 66.55 66.99 66.34 66.70 10,696,157 +0.40(+0.61%)
Feb 18, 2020 67.18 67.40 66.24 66.30 12,103,210 -1.03(-1.54%)
Feb 14, 2020 67.42 67.59 67.05 67.34 10,597,084 -0.18(-0.27%)
Feb 13, 2020 67.42 67.75 67.19 67.52 10,466,817 -0.28(-0.42%)
Feb 12, 2020 68.28 69.02 67.77 67.80 11,096,420 +0.21(+0.30%)
Feb 11, 2020 67.30 67.99 67.21 67.59 11,042,530 +0.52(+0.78%)
Feb 10, 2020 66.73 67.29 66.70 67.07 9,847,188 -0.18(-0.27%)
Feb 07, 2020 66.77 67.56 66.71 67.25 9,760,691 -0.24(-0.35%)
Feb 06, 2020 68.20 68.25 67.00 67.49 15,001,297 +0.10(+0.15%)
Feb 05, 2020 66.59 67.50 66.50 67.39 15,293,071 +2.01(+3.07%)
Feb 04, 2020 65.59 66.04 65.32 65.38 14,240,649 +1.17(+1.82%)
Feb 03, 2020 63.84 65.13 63.84 64.21 12,984,095 +0.62(+0.97%)
Jan 31, 2020 64.92 65.11 63.17 63.59 20,010,136 -2.15(-3.26%)
Jan 30, 2020 64.30 65.83 64.10 65.74 14,715,425 +0.81(+1.24%)
Jan 29, 2020 65.83 66.14 64.87 64.93 11,164,752 -0.65(-0.98%)
Jan 28, 2020 65.55 66.33 65.19 65.58 12,903,918 +0.45(+0.69%)
Jan 27, 2020 64.74 65.37 64.40 65.13 18,679,828 -1.45(-2.18%)
Jan 24, 2020 67.60 67.64 65.92 66.58 17,710,398 -1.17(-1.73%)
Jan 23, 2020 67.56 67.99 67.00 67.75 13,684,714 -0.25(-0.37%)
Jan 22, 2020 68.09 68.33 67.80 68.00 9,476,690 +0.17(+0.25%)
Jan 21, 2020 68.33 68.69 67.81 67.83 12,392,431 -1.04(-1.50%)
Jan 17, 2020 68.90 69.11 68.60 68.87 14,620,856 +0.10(+0.15%)
Jan 16, 2020 69.58 69.73 68.64 68.77 12,264,838 -0.20(-0.30%)
Jan 15, 2020 69.39 69.66 68.54 68.97 18,917,684 -0.57(-0.82%)
Jan 14, 2020 68.94 70.56 68.74 69.54 29,413,428 +1.07(+1.56%)
Jan 13, 2020 67.49 68.52 67.07 68.47 19,512,770 +1.19(+1.77%)
Jan 10, 2020 67.92 67.93 67.13 67.28 11,852,633 -0.70(-1.04%)
Jan 09, 2020 68.75 68.75 67.69 67.99 15,189,644 +0.61(+0.91%)
Jan 08, 2020 66.88 67.92 66.80 67.38 13,300,921 +0.64(+0.95%)
Jan 07, 2020 67.33 67.33 66.84 66.74 12,336,650 -0.71(-1.06%)
Jan 06, 2020 66.83 67.54 66.83 67.45 11,848,607 -0.21(-0.31%)
Jan 03, 2020 67.75 68.36 67.45 67.66 14,908,253 -1.30(-1.88%)
Jan 02, 2020 68.03 68.99 67.94 68.96 14,992,933 +1.14(+1.68%)
Dec 31, 2019 67.34 67.87 67.16 67.83 9,460,622 +0.32(+0.48%)
Dec 30, 2019 68.05 68.28 67.36 67.50 11,878,678 -0.14(-0.20%)
Dec 27, 2019 67.92 68.07 67.56 67.64 12,800,816 -0.14(-0.20%)
Dec 26, 2019 66.86 67.78 66.77 67.78 14,125,884 +1.05(+1.58%)
Dec 24, 2019 66.82 67.02 66.61 66.72 5,390,152 -0.14(-0.22%)
Dec 23, 2019 66.79 67.05 66.59 66.87 10,902,904 +0.21(+0.32%)
Dec 20, 2019 67.02 67.11 66.26 66.65 37,714,572 +0.26(+0.40%)
Dec 19, 2019 66.22 66.66 66.17 66.39 15,319,507 +0.24(+0.36%)
Dec 18, 2019 65.97 66.50 65.93 66.15 14,891,785 +0.15(+0.23%)
Dec 17, 2019 65.62 66.33 65.48 66.00 16,972,090 +0.70(+1.08%)
Dec 16, 2019 65.68 65.88 65.29 65.30 16,451,488 +0.44(+0.68%)
Dec 13, 2019 65.41 66.08 64.57 64.85 15,838,886 -0.56(-0.86%)
Dec 12, 2019 64.36 65.81 64.20 65.41 18,644,460 +1.27(+1.99%)
Dec 11, 2019 64.63 64.70 64.10 64.14 12,349,800 -0.20(-0.30%)
Dec 10, 2019 63.73 64.75 63.56 64.34 15,335,360 +0.38(+0.60%)
Dec 09, 2019 63.83 64.46 63.74 63.95 10,385,361 -0.41(-0.63%)
Dec 06, 2019 64.46 64.71 64.18 64.36 11,636,730 +0.93(+1.47%)
Dec 05, 2019 63.38 63.55 63.12 63.43 11,285,362 +0.41(+0.65%)
Dec 04, 2019 62.68 63.33 62.33 63.02 9,736,691 +0.76(+1.23%)
Dec 03, 2019 62.30 62.38 61.55 62.26 16,240,006 -1.01(-1.60%)
Dec 02, 2019 64.03 64.46 63.19 63.27 13,056,948 -0.51(-0.80%)
Nov 29, 2019 64.04 64.35 63.67 63.78 7,357,895 -0.51(-0.79%)
Nov 27, 2019 64.39 64.63 64.10 64.29 8,943,892 +0.22(+0.34%)
Nov 26, 2019 64.39 64.39 63.52 64.06 13,317,644 -0.19(-0.29%)
Nov 25, 2019 63.62 64.40 63.56 64.25 13,542,803 +0.69(+1.08%)
Nov 22, 2019 62.91 63.61 62.80 63.56 9,317,629 +0.82(+1.31%)
Nov 21, 2019 62.89 63.36 62.41 62.74 10,111,046 -0.01(-0.01%)
Nov 20, 2019 63.36 63.44 62.16 62.75 15,076,541 -0.77(-1.22%)
Nov 19, 2019 63.65 63.88 63.22 63.52 10,713,340 +0.36(+0.56%)
Nov 18, 2019 63.07 63.37 62.45 63.17 10,042,084 +0.00(+0.00%)
Nov 15, 2019 63.11 63.22 62.55 63.17 12,126,134 +0.48(+0.76%)
Nov 14, 2019 62.49 62.83 62.26 62.69 11,127,043 -0.06(-0.09%)
Nov 13, 2019 63.04 63.60 62.58 62.75 16,555,645 -0.98(-1.55%)
Nov 12, 2019 64.14 64.49 63.68 63.73 13,034,978 -0.45(-0.70%)
Nov 11, 2019 64.06 64.59 63.88 64.18 7,091,066 -0.44(-0.68%)
Nov 08, 2019 64.08 64.63 63.72 64.63 9,337,535 +0.26(+0.41%)
Nov 07, 2019 64.02 64.76 64.02 64.36 16,882,402 +1.18(+1.87%)
Nov 06, 2019 63.18 63.72 62.80 63.18 14,874,351 -0.35(-0.55%)
Nov 05, 2019 63.84 64.50 63.37 63.53 16,964,038 -0.27(-0.43%)
Nov 04, 2019 63.62 63.90 62.92 63.80 14,821,033 +1.11(+1.77%)
Nov 01, 2019 61.34 62.82 61.21 62.69 15,235,937 +2.11(+3.49%)
Oct 31, 2019 61.00 61.51 60.13 60.58 20,005,384 -0.94(-1.52%)
Oct 30, 2019 61.33 61.83 60.78 61.51 14,747,047 -0.10(-0.16%)
Oct 29, 2019 61.65 62.20 61.30 61.61 11,377,301 -0.42(-0.68%)
Oct 28, 2019 62.15 62.62 61.91 62.03 15,524,641 +0.35(+0.57%)
Oct 25, 2019 60.67 61.89 60.53 61.68 12,453,031 +0.73(+1.20%)
Oct 24, 2019 61.16 61.42 60.58 60.95 8,856,698 -0.13(-0.21%)
Oct 23, 2019 60.61 61.09 60.47 61.07 12,252,237 +0.33(+0.54%)
Oct 22, 2019 60.46 61.43 60.25 60.74 13,120,192 +0.21(+0.35%)
Oct 21, 2019 59.45 60.60 59.45 60.53 15,550,554 +1.74(+2.97%)
Oct 18, 2019 58.43 59.08 58.28 58.79 12,358,959 +0.12(+0.20%)
Oct 17, 2019 59.03 59.29 58.32 58.67 13,508,194 +0.08(+0.14%)
Oct 16, 2019 59.70 60.24 58.52 58.59 20,590,554 -1.45(-2.42%)
Oct 15, 2019 59.15 60.76 57.91 60.04 26,143,652 +0.83(+1.40%)
Oct 14, 2019 58.61 59.43 58.55 59.21 13,629,680 +0.12(+0.20%)
Oct 11, 2019 59.00 59.79 59.00 59.09 17,709,580 +1.25(+2.16%)
Oct 10, 2019 57.13 58.41 56.94 57.84 11,765,879 +1.00(+1.76%)
Oct 09, 2019 56.48 57.13 56.30 56.84 9,948,085 +0.87(+1.55%)
Oct 08, 2019 56.50 56.63 55.66 55.97 16,029,429 -1.48(-2.57%)
Oct 07, 2019 57.21 58.03 57.21 57.45 9,301,334 -0.03(-0.04%)
Oct 04, 2019 56.28 57.52 56.20 57.47 13,078,084 +1.25(+2.22%)
Oct 03, 2019 55.70 56.25 54.62 56.23 15,075,270 +0.37(+0.66%)
Oct 02, 2019 57.12 57.15 55.80 55.85 17,925,748 -1.59(-2.77%)
Oct 01, 2019 58.65 59.24 57.33 57.45 14,793,931 -0.78(-1.35%)
Sep 30, 2019 58.80 58.92 58.17 58.23 10,293,935 -0.32(-0.55%)
Sep 27, 2019 58.86 59.31 58.21 58.55 13,714,883 +0.30(+0.51%)
Sep 26, 2019 58.43 58.61 58.00 58.26 10,156,517 -0.23(-0.39%)
Sep 25, 2019 57.25 58.75 57.21 58.49 14,547,505 +1.25(+2.18%)
Sep 24, 2019 58.59 58.65 56.95 57.24 19,971,400 -1.39(-2.37%)
Sep 23, 2019 57.84 58.75 57.84 58.63 11,388,734 +0.17(+0.29%)
Sep 20, 2019 59.13 59.46 58.44 58.46 30,953,626 -0.32(-0.54%)
Sep 19, 2019 59.06 59.40 58.66 58.78 12,020,350 -0.30(-0.51%)
Sep 18, 2019 58.34 59.30 58.13 59.08 13,437,981 +0.51(+0.88%)
Sep 17, 2019 58.82 58.82 57.89 58.57 12,979,415 -0.30(-0.50%)
Sep 16, 2019 58.13 59.10 58.13 58.86 14,310,943 -0.47(-0.80%)
Sep 13, 2019 59.29 59.63 58.88 59.34 16,979,304 +0.92(+1.57%)
Sep 12, 2019 57.41 59.06 57.26 58.42 18,419,694 +0.34(+0.58%)
Sep 11, 2019 57.93 58.34 57.41 58.08 14,065,269 -0.07(-0.12%)
Sep 10, 2019 58.32 59.02 57.70 58.15 21,526,558 +0.16(+0.28%)
Sep 09, 2019 56.28 58.42 56.22 57.99 23,954,254 +2.38(+4.27%)
Sep 06, 2019 55.80 56.06 55.43 55.61 12,427,763 -0.31(-0.56%)
Sep 05, 2019 55.34 56.71 55.31 55.92 17,467,982 +1.74(+3.20%)
Sep 04, 2019 53.95 54.35 53.81 54.19 11,495,660 +0.72(+1.36%)
Sep 03, 2019 53.95 53.98 52.53 53.46 14,225,376 -0.78(-1.45%)
Aug 30, 2019 54.24 54.64 54.11 54.24 14,054,872 +0.38(+0.70%)
Aug 29, 2019 53.37 54.14 53.19 53.87 13,617,133 +1.30(+2.47%)
Aug 28, 2019 51.67 52.94 51.67 52.57 14,647,528 +0.59(+1.14%)
Aug 27, 2019 53.12 53.19 51.56 51.98 20,427,038 -0.89(-1.69%)
Aug 26, 2019 52.74 52.96 52.41 52.87 12,608,919 +0.65(+1.24%)
Aug 23, 2019 53.34 54.06 51.86 52.22 21,354,562 -1.65(-3.07%)
Aug 22, 2019 53.79 54.13 53.45 53.87 11,529,497 +0.56(+1.04%)
Aug 21, 2019 54.06 54.09 53.16 53.32 17,430,168 -0.14(-0.27%)
Aug 20, 2019 53.71 54.02 53.40 53.46 11,647,885 -0.75(-1.38%)
Aug 19, 2019 54.64 54.72 54.08 54.21 15,792,227 +0.70(+1.31%)
Aug 16, 2019 52.20 53.66 52.14 53.51 19,515,226 +1.82(+3.52%)
Aug 15, 2019 52.25 52.58 51.19 51.69 19,382,068 -0.08(-0.15%)
Aug 14, 2019 53.01 53.14 51.57 51.77 34,839,396 -2.88(-5.28%)
Aug 13, 2019 53.87 55.60 53.54 54.65 22,669,402 +0.50(+0.92%)
Aug 12, 2019 54.46 54.62 53.81 54.15 14,790,508 -1.53(-2.74%)
Aug 09, 2019 55.91 56.12 54.97 55.68 16,138,939 -0.58(-1.03%)
Aug 08, 2019 55.51 56.30 55.32 56.26 16,105,617 +1.35(+2.46%)
Aug 07, 2019 54.48 55.06 53.65 54.91 21,847,472 -0.94(-1.68%)
Aug 06, 2019 55.64 55.91 54.65 55.85 14,723,026 +0.90(+1.64%)
Aug 05, 2019 55.30 55.48 54.44 54.94 25,080,556 -2.05(-3.59%)
Aug 02, 2019 56.99 57.37 56.16 56.99 17,522,978 -0.19(-0.34%)
Aug 01, 2019 59.13 59.48 56.56 57.19 26,968,550 -2.35(-3.95%)
Jul 31, 2019 59.74 59.96 59.25 59.54 16,275,413 -0.46(-0.77%)
Jul 30, 2019 59.43 60.00 59.05 60.00 11,005,787 -0.04(-0.07%)
Jul 29, 2019 60.17 60.53 60.01 60.04 10,232,325 -0.33(-0.55%)
Jul 26, 2019 60.37 60.78 60.11 60.37 12,700,116 +0.64(+1.08%)
Jul 25, 2019 61.04 61.14 59.35 59.73 18,750,722 -1.36(-2.22%)
Jul 24, 2019 59.96 61.14 59.96 61.09 14,955,062 +0.85(+1.42%)
Jul 23, 2019 59.68 60.39 59.66 60.23 14,106,510 +0.74(+1.24%)
Jul 22, 2019 59.17 59.65 59.14 59.50 9,479,435 +0.16(+0.27%)
Jul 19, 2019 60.01 60.38 59.29 59.34 13,367,877 -0.73(-1.21%)
Jul 18, 2019 59.02 60.16 58.97 60.07 16,027,613 +0.81(+1.37%)
Jul 17, 2019 59.56 59.82 59.09 59.25 14,674,339 -0.42(-0.70%)
Jul 16, 2019 59.99 60.24 59.48 59.67 19,740,014 -0.24(-0.41%)
Jul 15, 2019 60.01 60.37 58.63 59.91 27,924,924 -0.13(-0.22%)
Jul 12, 2019 60.15 60.26 59.89 60.05 18,353,072 +0.13(+0.22%)
Jul 11, 2019 59.76 60.24 59.48 59.91 12,832,802 +0.40(+0.67%)
Jul 10, 2019 59.82 60.18 59.11 59.51 14,525,062 -0.36(-0.60%)
Jul 09, 2019 59.01 59.96 58.91 59.87 11,327,718 +0.36(+0.60%)
Jul 08, 2019 59.20 59.98 59.10 59.51 12,186,593 -0.23(-0.38%)
Jul 05, 2019 59.63 60.07 59.39 59.74 10,885,199 +0.46(+0.78%)
Jul 03, 2019 59.16 59.57 58.80 59.28 9,122,274 +0.34(+0.58%)
Jul 02, 2019 58.87 59.39 58.64 58.94 12,277,719 -0.25(-0.42%)
Jul 01, 2019 59.29 59.94 58.73 59.19 16,249,710 +0.59(+1.01%)
Jun 28, 2019 57.97 58.74 57.84 58.59 24,368,532 +1.57(+2.76%)
Jun 27, 2019 56.58 57.25 56.50 57.02 14,305,887 +0.78(+1.38%)
Jun 26, 2019 56.09 56.66 55.86 56.24 16,318,708 +0.57(+1.02%)
Jun 25, 2019 56.44 56.46 55.62 55.67 16,977,808 -0.73(-1.29%)
Jun 24, 2019 56.74 57.31 56.38 56.40 13,414,398 -0.47(-0.82%)
Jun 21, 2019 56.92 57.70 56.74 56.87 23,309,462 -0.11(-0.19%)
Jun 20, 2019 57.36 57.50 56.26 56.98 18,594,088 +0.43(+0.75%)
Jun 19, 2019 57.03 57.39 56.54 56.55 14,742,964 -0.33(-0.57%)
Jun 18, 2019 55.90 57.10 55.64 56.88 14,580,347 +1.20(+2.16%)
Jun 17, 2019 56.48 56.48 55.56 55.67 9,724,246 -0.79(-1.39%)
Jun 14, 2019 56.18 56.66 55.64 56.46 10,639,824 +0.33(+0.60%)
Jun 13, 2019 55.92 56.42 55.86 56.12 11,299,219 +0.23(+0.40%)
Jun 12, 2019 56.60 56.74 55.75 55.90 11,806,483 -0.90(-1.58%)
Jun 11, 2019 56.54 56.92 56.19 56.79 11,714,086 +0.64(+1.13%)
Jun 10, 2019 55.96 56.88 55.83 56.16 13,140,872 +1.20(+2.18%)
Jun 07, 2019 55.35 55.89 54.90 54.96 13,952,929 -0.65(-1.17%)
Jun 06, 2019 55.07 55.86 54.80 55.61 12,990,287 +0.58(+1.05%)
Jun 05, 2019 54.76 55.24 53.97 55.04 14,982,925 -0.08(-0.15%)
Jun 04, 2019 53.37 55.17 53.35 55.12 21,198,402 +2.74(+5.22%)
Jun 03, 2019 51.96 52.53 51.82 52.38 23,456,194 +0.38(+0.74%)
May 31, 2019 52.20 52.60 51.85 52.00 23,866,786 -1.22(-2.30%)
May 30, 2019 54.19 54.59 52.92 53.22 15,869,685 -0.08(-0.16%)
May 29, 2019 52.84 53.41 52.48 53.30 16,028,343 -0.07(-0.13%)
May 28, 2019 53.62 53.92 53.37 53.37 17,099,514 -0.50(-0.93%)
May 24, 2019 53.79 54.14 53.60 53.87 11,275,792 +0.41(+0.77%)
May 23, 2019 53.40 53.50 52.78 53.46 17,308,108 -0.64(-1.18%)
May 22, 2019 55.09 55.15 54.08 54.10 15,015,258 -1.19(-2.15%)
May 21, 2019 54.80 55.30 54.55 55.29 13,208,818 +0.94(+1.72%)
May 20, 2019 54.17 54.80 53.98 54.35 13,856,484 -0.09(-0.17%)
May 17, 2019 54.36 55.16 54.29 54.44 13,748,908 -0.76(-1.38%)
May 16, 2019 54.64 55.55 54.53 55.20 12,628,135 +0.93(+1.71%)
May 15, 2019 53.93 54.57 53.56 54.28 17,409,874 -0.33(-0.60%)
May 14, 2019 54.07 55.20 53.84 54.60 18,043,266 +0.74(+1.37%)
May 13, 2019 55.33 55.50 53.51 53.87 28,070,256 -2.95(-5.18%)
May 10, 2019 56.28 56.98 55.67 56.81 14,723,238 +0.23(+0.40%)
May 09, 2019 55.92 56.78 55.58 56.58 20,308,196 -0.49(-0.86%)
May 08, 2019 56.79 57.61 56.65 57.08 11,319,129 +0.05(+0.09%)
May 07, 2019 58.02 58.15 56.58 57.03 21,110,738 -1.88(-3.20%)
May 06, 2019 57.77 59.13 57.53 58.91 14,343,097 -0.22(-0.37%)
May 03, 2019 58.89 59.39 58.57 59.13 13,728,828 +0.64(+1.09%)
May 02, 2019 57.98 58.59 57.76 58.49 14,655,618 +0.33(+0.57%)
May 01, 2019 58.76 59.17 57.98 58.16 15,951,688 -0.62(-1.05%)
Apr 30, 2019 59.04 59.30 58.38 58.77 13,378,841 -0.27(-0.46%)
Apr 29, 2019 57.94 59.81 57.84 59.05 19,827,104 +1.26(+2.19%)
Apr 26, 2019 57.28 57.84 56.95 57.79 12,862,097 +0.65(+1.13%)
Apr 25, 2019 57.00 57.51 56.65 57.14 10,721,413 -0.08(-0.15%)
Apr 24, 2019 57.35 57.54 56.86 57.22 11,665,634 -0.31(-0.53%)
Apr 23, 2019 57.23 57.61 56.84 57.53 15,884,306 +0.09(+0.16%)
Apr 22, 2019 57.84 57.95 57.37 57.44 15,872,787 -0.48(-0.83%)
Apr 18, 2019 58.20 58.52 57.88 57.92 16,255,589 -0.57(-0.97%)
Apr 17, 2019 58.15 58.82 57.83 58.48 24,670,108 +0.86(+1.50%)
Apr 16, 2019 56.11 57.71 56.02 57.62 22,412,810 +1.60(+2.86%)
Apr 15, 2019 56.02 56.35 55.09 56.01 23,448,570 -0.03(-0.06%)
Apr 12, 2019 55.77 56.78 55.40 56.05 23,142,054 +1.26(+2.29%)
Apr 11, 2019 54.70 55.23 54.29 54.79 13,661,317 +0.32(+0.60%)
Apr 10, 2019 54.44 54.61 53.85 54.47 14,786,952 +0.27(+0.49%)
Apr 09, 2019 54.53 54.53 53.77 54.20 12,294,565 -0.72(-1.32%)
Apr 08, 2019 54.14 54.95 54.05 54.93 12,590,039 +0.43(+0.79%)
Apr 05, 2019 54.81 55.21 54.19 54.49 13,306,808 -0.22(-0.41%)
Apr 04, 2019 53.88 55.03 53.88 54.72 14,333,401 +0.63(+1.17%)
Apr 03, 2019 54.03 54.33 53.65 54.09 13,903,940 +0.53(+0.99%)
Apr 02, 2019 53.40 53.92 53.14 53.55 11,925,289 +0.05(+0.09%)
Apr 01, 2019 52.25 53.73 52.22 53.50 21,334,154 +1.78(+3.44%)
Mar 29, 2019 51.82 52.22 51.51 51.73 16,126,278 +0.20(+0.39%)
Mar 28, 2019 50.67 51.54 50.56 51.53 14,524,114 +1.04(+2.06%)
Mar 27, 2019 51.03 51.26 50.48 50.49 19,676,144 -0.41(-0.80%)
Mar 26, 2019 50.70 51.00 50.32 50.89 17,729,472 +0.74(+1.48%)
Mar 25, 2019 50.69 51.26 49.92 50.15 25,138,874 -0.54(-1.07%)
Mar 22, 2019 52.36 52.56 50.25 50.69 33,112,628 -2.44(-4.58%)
Mar 21, 2019 52.93 53.46 52.31 53.13 22,418,762 -0.32(-0.61%)
Mar 20, 2019 54.25 54.53 53.39 53.45 21,036,860 -1.11(-2.03%)
Mar 19, 2019 55.25 55.56 54.33 54.56 15,305,101 -0.25(-0.46%)
Mar 18, 2019 54.21 55.02 54.21 54.81 18,709,730 +0.62(+1.13%)
Mar 15, 2019 53.34 54.26 53.22 54.19 45,517,864 +0.90(+1.68%)
Mar 14, 2019 52.95 53.43 52.72 53.30 14,667,598 +0.38(+0.72%)
Mar 13, 2019 52.49 53.40 52.37 52.91 16,577,014 +0.70(+1.34%)
Mar 12, 2019 51.79 52.32 51.50 52.22 17,769,462 +0.42(+0.80%)
Mar 11, 2019 51.98 52.34 51.69 51.80 17,036,974 +0.21(+0.40%)
Mar 08, 2019 50.68 51.64 50.51 51.59 17,206,600 +0.13(+0.26%)
Mar 07, 2019 51.57 51.64 50.89 51.46 18,978,326 -0.51(-0.98%)
Mar 06, 2019 52.12 52.43 51.63 51.97 15,287,886 -0.35(-0.67%)
Mar 05, 2019 52.92 52.92 51.47 52.32 22,525,742 -0.68(-1.29%)
Mar 04, 2019 53.65 54.28 52.46 53.00 18,989,678 -0.60(-1.12%)
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.