Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	62.52	62.65	61.67	62.14	18,331,440	-0.88(-1.40%)
Sep 19, 2024	60.92	63.17	60.60	63.02	21,857,108	+3.12(+5.21%)
Sep 18, 2024	59.75	60.88	59.29	59.90	13,648,266	+0.61(+1.03%)
Sep 17, 2024	58.86	59.41	58.76	59.29	10,627,979	+0.90(+1.54%)
Sep 16, 2024	57.93	58.79	57.93	58.39	9,911,488	+0.72(+1.25%)
Sep 13, 2024	57.71	58.27	57.43	57.67	10,405,203	+0.34(+0.59%)
Sep 12, 2024	57.37	57.86	56.83	57.33	12,940,033	+0.03(+0.05%)
Sep 11, 2024	57.59	57.59	56.18	57.30	16,566,985	-0.65(-1.12%)
Sep 10, 2024	59.88	59.88	56.69	57.95	22,479,546	-1.59(-2.67%)
Sep 09, 2024	59.90	60.66	58.17	59.54	19,800,692	+0.45(+0.76%)
Sep 06, 2024	60.70	61.08	58.80	59.09	14,094,002	-1.54(-2.54%)
Sep 05, 2024	61.60	61.79	60.34	60.63	10,292,428	-0.33(-0.54%)
Sep 04, 2024	61.57	62.07	60.41	60.96	11,434,750	-0.50(-0.81%)
Sep 03, 2024	62.04	62.39	60.97	61.46	11,054,940	-1.18(-1.88%)
Aug 30, 2024	61.95	62.70	61.66	62.64	10,806,617	+0.76(+1.23%)
Aug 29, 2024	62.01	62.22	61.16	61.88	8,366,657	+0.30(+0.49%)
Aug 28, 2024	61.35	61.99	61.15	61.58	7,692,335	-0.10(-0.16%)
Aug 27, 2024	61.90	62.18	61.46	61.68	7,293,578	-0.11(-0.18%)
Aug 26, 2024	62.36	62.59	61.57	61.79	9,380,129	-0.35(-0.56%)
Aug 23, 2024	60.87	62.46	60.74	62.14	13,299,733	+1.72(+2.85%)
Aug 22, 2024	60.75	60.75	60.11	60.42	7,863,800	-0.11(-0.18%)
Aug 21, 2024	61.40	61.45	59.88	60.53	14,414,594	-0.78(-1.27%)
Aug 20, 2024	61.59	61.70	61.09	61.31	8,661,238	-0.72(-1.16%)
Aug 19, 2024	61.50	62.05	61.35	62.03	8,880,979	+0.63(+1.03%)
Aug 16, 2024	60.33	61.52	60.33	61.40	9,939,965	+0.88(+1.45%)
Aug 15, 2024	60.34	61.01	60.10	60.52	14,158,439	+1.24(+2.09%)
Aug 14, 2024	58.37	59.52	58.28	59.28	12,418,400	+1.13(+1.94%)
Aug 13, 2024	58.23	58.29	57.77	58.15	7,478,282	+0.31(+0.54%)
Aug 12, 2024	58.30	58.68	57.73	57.84	15,119,459	+0.00(+0.00%)
Aug 09, 2024	58.03	58.46	57.45	57.84	11,445,580	-0.16(-0.28%)
Aug 08, 2024	56.85	58.36	56.81	58.00	17,932,528	+1.89(+3.37%)
Aug 07, 2024	58.17	58.45	55.87	56.11	19,218,140	-0.45(-0.80%)
Aug 06, 2024	56.39	57.66	56.09	56.56	16,642,656	+0.35(+0.62%)
Aug 05, 2024	54.08	56.90	53.51	56.21	27,975,946	-1.99(-3.42%)
Aug 02, 2024	59.10	60.02	57.84	58.20	30,593,700	-4.48(-7.14%)
Aug 01, 2024	64.46	64.60	61.36	62.68	18,230,010	-1.58(-2.47%)
Jul 31, 2024	65.28	65.40	64.21	64.26	15,189,798	-0.98(-1.50%)
Jul 30, 2024	64.39	65.60	64.39	65.24	13,682,280	+1.55(+2.44%)
Jul 29, 2024	64.68	64.72	63.53	63.69	7,976,794	-0.87(-1.35%)
Jul 26, 2024	63.93	65.02	63.83	64.56	9,754,224	+0.80(+1.26%)
Jul 25, 2024	63.20	65.02	62.74	63.76	12,941,169	+0.70(+1.12%)
Jul 24, 2024	63.79	64.05	62.95	63.05	11,705,626	-0.99(-1.55%)
Jul 23, 2024	63.90	64.42	63.67	64.04	7,028,317	+0.16(+0.25%)
Jul 22, 2024	64.52	65.02	63.54	63.89	10,020,432	-0.63(-0.98%)
Jul 19, 2024	64.31	65.35	63.93	64.52	8,724,887	+0.25(+0.39%)
Jul 18, 2024	66.91	67.10	64.22	64.27	15,946,763	-2.69(-4.02%)
Jul 17, 2024	66.20	67.16	65.99	66.97	17,380,254	+0.34(+0.51%)
Jul 16, 2024	64.38	66.88	64.08	66.63	21,372,866	+2.11(+3.27%)
Jul 15, 2024	64.06	64.93	63.27	64.52	16,813,630	+0.61(+0.96%)
Jul 12, 2024	65.98	66.05	62.75	63.91	30,415,344	-1.18(-1.81%)
Jul 11, 2024	65.55	65.87	64.68	65.08	20,352,054	-1.26(-1.90%)
Jul 10, 2024	65.63	66.35	65.59	66.34	9,898,048	+0.43(+0.65%)
Jul 09, 2024	64.18	66.12	64.12	65.92	17,077,040	+1.79(+2.80%)
Jul 08, 2024	63.69	64.25	63.61	64.12	10,447,244	+0.70(+1.11%)
Jul 05, 2024	63.89	63.94	63.14	63.42	7,296,800	-0.43(-0.67%)
Jul 03, 2024	64.06	64.60	63.79	63.85	6,637,342	-0.22(-0.34%)
Jul 02, 2024	62.69	64.09	62.68	64.06	11,070,980	+1.24(+1.97%)
Jul 01, 2024	63.04	63.69	62.38	62.83	15,478,948	-0.03(-0.05%)
Jun 28, 2024	61.44	62.97	61.22	62.86	20,246,176	+1.89(+3.10%)
Jun 27, 2024	60.91	61.34	60.38	60.96	11,393,024	+0.30(+0.49%)
Jun 26, 2024	60.65	60.82	59.98	60.67	12,519,050	-0.33(-0.54%)
Jun 25, 2024	60.62	61.24	60.28	60.99	11,841,720	+0.24(+0.39%)
Jun 24, 2024	59.53	61.19	59.27	60.76	13,416,092	+1.34(+2.25%)
Jun 21, 2024	59.63	59.68	58.77	59.42	19,205,378	-0.62(-1.04%)
Jun 20, 2024	59.84	60.44	59.77	60.04	9,610,768	-0.16(-0.26%)
Jun 18, 2024	59.79	61.04	59.52	60.20	15,919,804	+0.71(+1.20%)
Jun 17, 2024	58.66	59.95	58.29	59.49	15,675,717	+0.72(+1.23%)
Jun 14, 2024	58.87	59.26	58.10	58.76	10,612,211	-0.89(-1.49%)
Jun 13, 2024	59.18	59.79	58.59	59.66	9,448,115	+0.22(+0.37%)
Jun 12, 2024	60.33	60.63	59.33	59.44	15,475,291	+0.86(+1.47%)
Jun 11, 2024	60.19	60.21	58.34	58.58	17,245,206	-2.27(-3.73%)
Jun 10, 2024	60.67	61.07	60.16	60.84	9,393,318	-0.35(-0.57%)
Jun 07, 2024	61.01	61.99	60.99	61.19	8,340,356	-0.16(-0.26%)
Jun 06, 2024	61.21	61.45	60.67	61.35	8,605,922	+0.17(+0.28%)
Jun 05, 2024	60.70	61.27	60.35	61.18	8,843,886	+0.73(+1.21%)
Jun 04, 2024	60.44	61.44	60.18	60.45	10,522,832	-0.88(-1.44%)
Jun 03, 2024	62.32	62.40	60.74	61.33	11,481,328	-0.39(-0.63%)
May 31, 2024	61.41	61.80	60.85	61.72	17,524,634	+0.38(+0.61%)
May 30, 2024	61.51	61.88	61.02	61.34	10,166,998	-0.08(-0.13%)
May 29, 2024	60.97	61.59	60.62	61.42	7,290,127	-0.44(-0.70%)
May 28, 2024	62.63	62.96	61.76	61.85	8,608,641	-1.12(-1.78%)
May 24, 2024	62.73	63.36	62.67	62.97	9,515,673	+0.55(+0.89%)
May 23, 2024	63.19	63.42	61.90	62.42	11,645,616	-0.79(-1.25%)
May 22, 2024	63.68	64.36	63.03	63.21	8,937,335	-0.91(-1.42%)
May 21, 2024	62.66	64.26	62.60	64.12	11,308,513	+1.56(+2.50%)
May 20, 2024	63.46	63.64	62.32	62.56	11,901,175	-0.90(-1.42%)
May 17, 2024	63.77	63.93	63.29	63.46	8,499,410	-0.07(-0.11%)
May 16, 2024	63.49	63.86	62.82	63.53	11,808,418	-0.10(-0.16%)
May 15, 2024	63.02	63.78	63.00	63.63	9,547,589	+0.64(+1.02%)
May 14, 2024	62.90	63.36	62.63	62.98	8,401,386	+0.19(+0.30%)
May 13, 2024	63.01	63.34	62.77	62.80	6,681,086	-0.13(-0.20%)
May 10, 2024	62.97	63.31	62.52	62.92	9,640,627	+0.21(+0.33%)
May 09, 2024	61.79	62.83	61.69	62.72	11,669,540	+0.56(+0.91%)
May 08, 2024	61.05	62.35	60.92	62.15	9,848,563	+0.74(+1.21%)
May 07, 2024	62.22	62.56	61.38	61.41	10,254,048	-0.80(-1.29%)
May 06, 2024	61.47	62.34	61.13	62.21	13,523,086	+1.28(+2.10%)
May 03, 2024	60.92	61.56	60.82	60.93	11,155,213	+0.51(+0.84%)
May 02, 2024	61.07	61.07	59.88	60.43	11,500,104	+0.19(+0.31%)
May 01, 2024	60.37	61.15	59.78	60.24	14,365,298	+0.02(+0.03%)
Apr 30, 2024	60.79	61.21	60.18	60.22	11,366,617	-0.91(-1.49%)
Apr 29, 2024	61.61	62.21	60.84	61.14	11,504,009	-0.39(-0.64%)
Apr 26, 2024	60.40	62.08	60.40	61.53	16,665,147	+0.85(+1.41%)
Apr 25, 2024	60.72	61.30	60.00	60.67	13,583,047	-0.67(-1.09%)
Apr 24, 2024	61.01	61.60	60.72	61.34	10,307,854	-0.20(-0.32%)
Apr 23, 2024	59.98	61.64	59.92	61.54	17,744,734	+1.69(+2.82%)
Apr 22, 2024	58.37	59.95	58.13	59.85	14,775,166	+1.78(+3.06%)
Apr 19, 2024	57.18	58.37	57.18	58.07	13,656,707	+0.81(+1.41%)
Apr 18, 2024	57.43	57.91	56.88	57.27	12,515,285	+0.15(+0.26%)
Apr 17, 2024	56.45	57.83	56.32	57.12	16,264,343	+1.13(+2.02%)
Apr 16, 2024	57.13	57.49	55.72	55.99	23,775,236	-1.51(-2.63%)
Apr 15, 2024	59.09	59.81	57.14	57.50	19,592,796	-1.10(-1.88%)
Apr 12, 2024	61.16	61.47	57.69	58.60	29,087,226	-1.01(-1.70%)
Apr 11, 2024	59.26	59.79	58.43	59.61	18,511,882	+0.52(+0.88%)
Apr 10, 2024	59.43	60.20	58.89	59.09	18,435,714	-1.45(-2.40%)
Apr 09, 2024	60.63	60.97	59.80	60.55	10,491,920	-0.07(-0.11%)
Apr 08, 2024	60.56	61.19	60.55	60.62	10,903,111	+0.13(+0.21%)
Apr 05, 2024	59.72	60.92	59.33	60.49	12,919,675	+0.68(+1.13%)
Apr 04, 2024	61.03	61.61	59.65	59.81	13,645,562	-0.77(-1.26%)
Apr 03, 2024	61.72	62.25	60.41	60.58	18,408,642	-1.13(-1.83%)
Apr 02, 2024	61.52	62.44	61.52	61.71	16,356,835	-0.61(-0.98%)
Apr 01, 2024	62.45	62.75	61.88	62.31	14,483,516	+0.22(+0.35%)
Mar 28, 2024	61.60	62.18	62.15	62.10	19,368,076	+0.48(+0.78%)
Mar 27, 2024	60.91	61.63	60.61	61.62	16,987,404	+1.07(+1.77%)
Mar 26, 2024	60.05	60.83	59.90	60.55	18,274,752	+0.70(+1.16%)
Mar 25, 2024	59.79	60.41	59.49	59.85	12,265,482	+0.13(+0.21%)
Mar 22, 2024	59.94	60.56	59.49	59.72	16,504,852	-0.50(-0.83%)
Mar 21, 2024	59.22	60.43	59.22	60.22	18,218,546	+1.18(+2.00%)
Mar 20, 2024	57.43	59.25	57.40	59.04	20,627,732	+1.25(+2.16%)
Mar 19, 2024	57.53	58.25	57.48	57.80	13,705,505	+0.23(+0.39%)
Mar 18, 2024	56.81	57.60	56.52	57.57	14,236,698	+1.00(+1.77%)
Mar 15, 2024	55.43	56.71	55.43	56.57	26,645,492	+0.51(+0.91%)
Mar 14, 2024	57.28	57.61	55.61	56.06	20,002,654	-0.66(-1.16%)
Mar 13, 2024	56.46	57.32	56.42	56.72	13,219,117	+0.30(+0.54%)
Mar 12, 2024	56.47	56.88	56.05	56.41	11,154,800	+0.04(+0.07%)
Mar 11, 2024	56.12	56.50	55.61	56.37	9,344,461	-0.10(-0.17%)
Mar 08, 2024	56.99	57.34	56.22	56.47	13,267,650	-0.21(-0.36%)
Mar 07, 2024	56.50	57.07	56.00	56.68	14,786,884	+0.42(+0.75%)
Mar 06, 2024	56.04	56.51	55.00	56.26	18,152,746	+1.01(+1.83%)
Mar 05, 2024	54.74	56.52	54.74	55.24	20,361,778	+0.12(+0.21%)
Mar 04, 2024	54.41	55.55	54.29	55.13	14,577,105	+0.53(+0.97%)
Mar 01, 2024	54.48	54.94	54.08	54.60	13,160,102	+0.11(+0.20%)
Feb 29, 2024	54.50	54.64	53.65	54.49	24,168,788	+0.43(+0.80%)
Feb 28, 2024	54.52	55.17	54.00	54.06	13,692,803	-0.65(-1.18%)
Feb 27, 2024	54.67	54.91	54.22	54.70	11,245,550	+0.34(+0.63%)
Feb 26, 2024	54.95	55.49	54.34	54.36	12,528,898	-0.56(-1.02%)
Feb 23, 2024	54.98	55.32	54.74	54.92	11,883,574	+0.03(+0.05%)
Feb 22, 2024	54.44	55.45	54.41	54.89	13,129,525	+0.56(+1.03%)
Feb 21, 2024	54.26	54.46	53.99	54.33	9,488,607	-0.09(-0.16%)
Feb 20, 2024	53.59	54.65	53.38	54.42	16,833,442	+0.56(+1.04%)
Feb 16, 2024	53.97	54.20	53.56	53.86	11,739,549	-0.35(-0.65%)
Feb 15, 2024	53.24	54.48	53.16	54.21	17,164,882	+1.21(+2.28%)
Feb 14, 2024	52.67	53.12	52.62	53.01	15,151,756	+1.20(+2.31%)
Feb 13, 2024	52.33	52.49	51.30	51.81	18,208,832	-1.14(-2.15%)
Feb 12, 2024	52.60	53.55	52.04	52.95	17,475,414	-0.07(-0.13%)
Feb 09, 2024	53.31	53.46	52.56	53.01	14,097,872	-0.29(-0.55%)
Feb 08, 2024	53.20	53.51	52.62	53.31	16,231,496	-0.25(-0.46%)
Feb 07, 2024	53.52	53.71	52.80	53.55	13,615,850	+0.19(+0.35%)
Feb 06, 2024	53.40	53.98	53.13	53.37	15,105,519	-0.15(-0.28%)
Feb 05, 2024	53.95	54.14	53.13	53.52	14,295,148	-1.02(-1.87%)
Feb 02, 2024	54.60	54.97	53.99	54.54	19,637,772	+0.01(+0.02%)
Feb 01, 2024	54.48	55.04	53.35	54.53	21,763,416	-0.11(-0.20%)
Jan 31, 2024	55.19	56.37	54.60	54.63	29,765,586	-0.89(-1.61%)
Jan 30, 2024	53.53	55.64	53.51	55.53	41,196,484	+2.90(+5.51%)
Jan 29, 2024	52.01	52.75	51.98	52.63	12,492,610	+0.43(+0.82%)
Jan 26, 2024	52.39	52.51	52.14	52.20	14,435,895	-0.06(-0.11%)
Jan 25, 2024	51.94	52.30	51.58	52.26	16,067,338	+0.46(+0.88%)
Jan 24, 2024	52.08	52.18	51.54	51.80	14,384,169	-0.04(-0.08%)
Jan 23, 2024	51.46	51.95	51.15	51.84	13,363,973	+0.45(+0.87%)
Jan 22, 2024	50.56	51.64	50.53	51.40	22,169,672	+1.28(+2.56%)
Jan 19, 2024	49.72	50.27	49.24	50.11	18,722,960	+0.40(+0.80%)
Jan 18, 2024	50.04	50.17	49.13	49.71	16,230,967	-0.24(-0.49%)
Jan 17, 2024	49.71	50.28	49.61	49.96	17,870,016	-0.50(-0.98%)
Jan 16, 2024	50.36	50.79	49.47	50.45	21,802,654	-0.73(-1.43%)
Jan 12, 2024	50.87	52.38	49.87	51.18	38,973,672	+0.53(+1.04%)
Jan 11, 2024	50.42	50.71	49.86	50.66	26,149,300	-0.91(-1.77%)
Jan 10, 2024	51.60	51.76	51.17	51.57	16,892,364	-0.45(-0.86%)
Jan 09, 2024	52.38	52.44	51.81	52.02	17,708,288	-0.52(-0.98%)
Jan 08, 2024	52.51	52.61	51.57	52.53	17,809,986	-0.31(-0.59%)
Jan 05, 2024	52.55	53.18	52.42	52.84	18,282,108	+0.54(+1.04%)
Jan 04, 2024	52.45	53.25	52.19	52.30	24,376,286	+0.13(+0.24%)
Jan 03, 2024	51.79	52.88	50.80	52.17	31,758,306	+0.58(+1.13%)
Jan 02, 2024	49.90	51.70	49.79	51.59	25,445,170	+1.56(+3.11%)
Dec 29, 2023	50.15	50.19	49.81	50.03	13,519,080	-0.08(-0.16%)
Dec 28, 2023	49.99	50.38	49.99	50.11	10,504,154	+0.06(+0.12%)
Dec 27, 2023	49.74	50.17	49.54	50.05	10,165,101	+0.12(+0.23%)
Dec 26, 2023	49.49	50.12	49.40	49.94	11,821,450	+0.47(+0.94%)
Dec 22, 2023	49.34	49.86	49.30	49.47	14,846,530	+0.25(+0.51%)
Dec 21, 2023	49.03	49.28	48.60	49.22	13,456,858	+0.52(+1.06%)
Dec 20, 2023	49.31	49.69	48.51	48.70	17,975,442	-0.84(-1.69%)
Dec 19, 2023	48.07	49.91	47.83	49.54	23,798,368	+1.24(+2.56%)
Dec 18, 2023	48.79	49.17	48.20	48.30	18,363,444	-0.17(-0.34%)
Dec 15, 2023	48.33	48.73	47.85	48.47	36,144,436	-0.40(-0.82%)
Dec 14, 2023	48.64	50.14	48.64	48.87	53,107,188	+0.88(+1.82%)
Dec 13, 2023	46.69	48.17	46.55	47.99	22,813,008	+1.25(+2.66%)
Dec 12, 2023	46.70	46.79	46.41	46.75	15,146,616	-0.09(-0.19%)
Dec 11, 2023	47.42	47.61	46.80	46.83	18,159,146	-0.72(-1.51%)
Dec 08, 2023	47.18	47.83	47.10	47.55	18,128,492	+0.38(+0.80%)
Dec 07, 2023	46.63	47.43	46.47	47.17	15,286,459	+0.62(+1.34%)
Dec 06, 2023	46.49	47.78	46.47	46.55	34,923,660	+1.13(+2.48%)
Dec 05, 2023	45.72	46.08	45.14	45.42	15,224,662	-0.65(-1.41%)
Dec 04, 2023	45.51	46.18	45.42	46.07	19,890,726	+0.14(+0.30%)
Dec 01, 2023	44.74	45.97	44.64	45.94	20,653,758	+1.10(+2.45%)
Nov 30, 2023	44.54	44.90	44.33	44.84	16,783,802	+0.34(+0.76%)
Nov 29, 2023	43.99	44.77	43.93	44.50	14,415,565	+0.87(+1.98%)
Nov 28, 2023	43.80	43.81	43.34	43.63	14,459,066	-0.21(-0.49%)
Nov 27, 2023	43.73	43.95	43.63	43.85	15,080,400	-0.15(-0.33%)
Nov 24, 2023	43.66	44.28	43.61	43.99	6,107,999	+0.20(+0.47%)
Nov 22, 2023	44.07	44.08	43.61	43.79	9,706,914	-0.07(-0.16%)
Nov 21, 2023	43.89	44.09	43.48	43.86	14,869,450	-0.17(-0.38%)
Nov 20, 2023	44.04	44.49	43.97	44.02	20,223,270	-0.10(-0.22%)
Nov 17, 2023	43.71	44.15	43.43	44.12	16,027,214	+0.67(+1.54%)
Nov 16, 2023	43.54	43.87	43.11	43.45	15,229,485	-0.20(-0.47%)
Nov 15, 2023	43.26	43.98	43.26	43.65	19,282,552	+0.51(+1.17%)
Nov 14, 2023	41.93	43.55	41.92	43.15	26,953,650	+1.61(+3.89%)
Nov 13, 2023	40.81	41.74	40.78	41.53	16,789,816	+0.60(+1.47%)
Nov 10, 2023	40.56	41.00	40.34	40.93	12,250,938	+0.56(+1.40%)
Nov 09, 2023	40.93	41.12	40.16	40.37	19,664,746	-0.31(-0.77%)
Nov 08, 2023	40.71	41.01	40.39	40.68	15,174,106	-0.14(-0.33%)
Nov 07, 2023	40.56	41.01	40.51	40.81	11,783,600	-0.08(-0.19%)
Nov 06, 2023	41.21	41.21	40.62	40.89	21,412,870	-0.21(-0.52%)
Nov 03, 2023	40.42	41.30	40.40	41.10	20,984,588	+1.40(+3.53%)
Nov 02, 2023	38.40	39.72	38.34	39.70	24,236,524	+1.68(+4.42%)

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.

Citigroup (NY: C )

Historical Prices

Sections

Services

Statesman Examiner

Colville, WA (99114)

Today

Tonight

Citigroup (NY: C )

Historical Prices

Sections

Services

Statesman Examiner