Citigroup (NY: C )

72.54 USD -0.37 (-0.51%)
Official Closing Price Updated: 7:36 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 53.75 53.75 52.93 53.17 18,430,238 -0.49(-0.91%)
Oct 29, 2015 54.50 55.06 53.62 53.66 23,152,482 -1.07(-1.96%)
Oct 28, 2015 52.86 54.96 52.71 54.73 23,400,216 +2.12(+4.03%)
Oct 27, 2015 52.71 52.91 52.24 52.61 13,232,394 -0.50(-0.94%)
Oct 26, 2015 53.23 53.59 52.75 53.11 14,530,303 -0.53(-0.99%)
Oct 23, 2015 53.00 53.67 52.95 53.64 19,927,051 +1.13(+2.15%)
Oct 22, 2015 52.18 52.87 52.15 52.51 22,319,197 +0.70(+1.35%)
Oct 21, 2015 52.99 53.16 51.79 51.81 15,824,847 -1.03(-1.95%)
Oct 20, 2015 52.86 53.20 52.60 52.84 11,193,208 -0.02(-0.04%)
Oct 19, 2015 52.36 53.18 52.33 52.86 13,616,434 +0.17(+0.32%)
Oct 16, 2015 53.34 53.36 52.56 52.69 17,569,151 -0.28(-0.53%)
Oct 15, 2015 51.83 53.18 51.12 52.97 31,013,077 +2.25(+4.44%)
Oct 14, 2015 51.07 51.22 50.38 50.72 22,267,525 -0.49(-0.96%)
Oct 13, 2015 50.85 51.71 50.83 51.21 13,335,415 -0.07(-0.14%)
Oct 12, 2015 51.36 51.49 50.88 51.28 11,185,138 -0.10(-0.19%)
Oct 09, 2015 51.82 52.02 50.93 51.38 14,341,225 -0.27(-0.52%)
Oct 08, 2015 51.09 51.84 50.75 51.65 16,903,001 +0.33(+0.64%)
Oct 07, 2015 51.48 51.85 50.89 51.32 16,605,776 +0.26(+0.51%)
Oct 06, 2015 51.05 51.50 50.83 51.06 12,601,945 -0.10(-0.20%)
Oct 05, 2015 50.40 51.33 50.34 51.16 14,880,454 +1.28(+2.57%)
Oct 02, 2015 48.51 49.88 47.71 49.88 27,320,857 -0.01(-0.02%)
Oct 01, 2015 49.42 50.00 49.22 49.89 16,289,839 +0.28(+0.56%)
Sep 30, 2015 49.81 49.84 48.90 49.61 17,626,057 +0.61(+1.24%)
Sep 29, 2015 49.05 49.45 48.47 49.00 16,478,329 -0.03(-0.06%)
Sep 28, 2015 50.63 50.70 48.95 49.03 21,919,465 -1.52(-3.01%)
Sep 25, 2015 50.17 50.72 49.87 50.55 22,341,773 +1.42(+2.89%)
Sep 24, 2015 49.66 49.75 48.75 49.13 32,238,913 -0.99(-1.98%)
Sep 23, 2015 50.40 50.65 49.95 50.12 13,679,924 -0.26(-0.52%)
Sep 22, 2015 49.95 50.45 49.86 50.38 19,607,469 -0.33(-0.65%)
Sep 21, 2015 50.82 51.10 50.36 50.71 14,936,595 +0.42(+0.84%)
Sep 18, 2015 50.70 50.84 50.11 50.29 33,404,568 -1.36(-2.63%)
Sep 17, 2015 52.61 53.00 51.38 51.65 24,074,692 -0.94(-1.79%)
Sep 16, 2015 52.26 52.71 51.79 52.59 17,368,342 +0.59(+1.13%)
Sep 15, 2015 51.18 52.29 51.06 52.00 17,858,441 +1.02(+2.00%)
Sep 14, 2015 51.08 51.18 50.68 50.98 11,425,557 -0.12(-0.23%)
Sep 11, 2015 51.01 51.15 50.63 51.10 12,001,784 +0.03(+0.06%)
Sep 10, 2015 50.56 51.50 50.29 51.07 17,465,220 +0.19(+0.37%)
Sep 09, 2015 52.40 52.62 50.73 50.88 16,930,321 -0.77(-1.49%)
Sep 08, 2015 51.40 51.88 51.02 51.65 17,158,644 +1.06(+2.10%)
Sep 04, 2015 51.13 50.59 50.59 50.59 19,054,500 -1.20(-2.32%)
Sep 03, 2015 51.96 52.71 51.59 51.79 15,708,585 +0.04(+0.08%)
Sep 02, 2015 51.81 52.03 50.99 51.75 17,515,080 +0.81(+1.59%)
Sep 01, 2015 52.40 52.40 50.29 50.94 28,617,793 -2.54(-4.75%)
Aug 31, 2015 53.13 53.66 52.72 53.48 20,628,952 +0.20(+0.38%)
Aug 28, 2015 53.09 53.56 52.81 53.28 17,205,353 -0.16(-0.30%)
Aug 27, 2015 53.19 53.62 52.35 53.44 26,467,036 +1.16(+2.22%)
Aug 26, 2015 51.41 52.38 50.25 52.28 30,711,037 +2.40(+4.81%)
Aug 25, 2015 52.70 52.75 49.88 49.88 27,806,440 -0.46(-0.91%)
Aug 24, 2015 49.13 52.53 47.10 50.34 37,765,939 -3.26(-6.08%)
Aug 21, 2015 54.40 55.04 53.58 53.60 33,437,526 -1.73(-3.13%)
Aug 20, 2015 56.03 56.31 55.33 55.33 28,454,460 -1.67(-2.93%)
Aug 19, 2015 57.18 57.52 56.56 57.00 17,672,840 -0.55(-0.96%)
Aug 18, 2015 57.67 57.92 57.40 57.55 11,593,241 -0.22(-0.38%)
Aug 17, 2015 57.16 57.85 56.99 57.77 11,139,834 +0.18(+0.31%)
Aug 14, 2015 57.18 57.72 57.18 57.59 8,864,981 +0.26(+0.45%)
Aug 13, 2015 57.03 57.60 56.50 57.33 15,836,852 +0.42(+0.74%)
Aug 12, 2015 56.94 57.24 55.31 56.91 27,565,091 -0.73(-1.27%)
Aug 11, 2015 58.01 58.25 57.24 57.64 18,891,493 -1.10(-1.87%)
Aug 10, 2015 58.26 58.84 58.21 58.74 10,811,741 +0.83(+1.43%)
Aug 07, 2015 58.18 58.61 57.44 57.91 11,933,951 -0.19(-0.33%)
Aug 06, 2015 58.82 58.96 57.90 58.10 14,707,248 -0.64(-1.09%)
Aug 05, 2015 58.94 59.25 58.60 58.74 10,630,026 +0.27(+0.46%)
Aug 04, 2015 58.37 58.87 58.29 58.47 10,980,450 +0.03(+0.05%)
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.