Citigroup (NY: C )

69.81 USD -0.84 (-1.19%)
Official Closing Price Updated: 4:30 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 54.95 54.11 54.11 54.11 10,193,000 -0.73(-1.33%)
Dec 30, 2014 54.51 54.95 54.24 54.84 8,188,471 +0.11(+0.20%)
Dec 29, 2014 54.14 55.08 54.03 54.73 9,893,301 +0.30(+0.55%)
Dec 26, 2014 54.63 54.77 54.41 54.43 6,415,059 -0.11(-0.20%)
Dec 24, 2014 54.68 54.54 54.54 54.54 6,237,400 +0.12(+0.22%)
Dec 23, 2014 54.02 54.86 53.93 54.42 12,277,878 +0.46(+0.85%)
Dec 22, 2014 54.04 54.27 53.52 53.96 11,741,297 -0.05(-0.09%)
Dec 19, 2014 53.99 54.48 53.75 54.01 22,986,193 -0.09(-0.17%)
Dec 18, 2014 53.40 54.10 53.13 54.10 23,455,415 +1.65(+3.15%)
Dec 17, 2014 51.21 52.48 51.11 52.45 26,917,237 +1.28(+2.50%)
Dec 16, 2014 52.16 52.84 51.12 51.17 34,722,518 -1.62(-3.07%)
Dec 15, 2014 54.08 54.08 52.52 52.79 20,949,106 -0.61(-1.14%)
Dec 12, 2014 53.98 54.35 53.23 53.40 23,143,922 -1.11(-2.04%)
Dec 11, 2014 54.65 55.22 54.42 54.51 20,640,192 +0.04(+0.07%)
Dec 10, 2014 55.51 55.92 54.35 54.47 22,463,946 -1.38(-2.47%)
Dec 09, 2014 55.44 56.14 54.69 55.85 26,262,886 -0.52(-0.92%)
Dec 08, 2014 55.98 56.95 55.75 56.37 21,800,938 +0.29(+0.52%)
Dec 05, 2014 55.52 56.49 55.46 56.08 21,945,929 +0.90(+1.63%)
Dec 04, 2014 54.97 55.43 54.69 55.18 13,411,923 -0.03(-0.05%)
Dec 03, 2014 54.47 55.28 54.31 55.21 21,218,982 +0.85(+1.56%)
Dec 02, 2014 53.51 54.47 53.51 54.36 15,960,885 +1.01(+1.89%)
Dec 01, 2014 53.80 53.91 53.04 53.35 13,824,013 -0.62(-1.15%)
Nov 28, 2014 54.00 54.18 53.83 53.97 5,876,805 -0.16(-0.30%)
Nov 26, 2014 54.45 54.13 54.13 54.13 8,704,200 -0.20(-0.37%)
Nov 25, 2014 54.40 54.52 54.06 54.33 13,212,083 -0.07(-0.13%)
Nov 24, 2014 53.94 54.49 53.76 54.40 13,726,473 +0.74(+1.38%)
Nov 21, 2014 54.07 54.35 53.61 53.66 15,142,165 +0.14(+0.26%)
Nov 20, 2014 53.25 53.57 53.11 53.52 9,721,543 -0.14(-0.26%)
Nov 19, 2014 53.83 53.83 53.38 53.66 8,664,949 -0.15(-0.28%)
Nov 18, 2014 53.56 54.17 53.51 53.81 12,907,667 +0.24(+0.45%)
Nov 17, 2014 53.06 53.64 53.05 53.57 10,189,146 +0.19(+0.36%)
Nov 14, 2014 53.31 53.60 53.26 53.38 11,345,455 -0.06(-0.11%)
Nov 13, 2014 53.48 53.58 52.98 53.44 12,666,977 +0.02(+0.04%)
Nov 12, 2014 53.34 53.62 53.07 53.42 10,271,424 -0.39(-0.72%)
Nov 11, 2014 53.90 54.09 53.76 53.81 9,524,270 -0.08(-0.15%)
Nov 10, 2014 53.57 53.89 53.54 53.89 11,234,131 +0.14(+0.26%)
Nov 07, 2014 53.86 54.01 53.54 53.75 13,479,162 -0.24(-0.44%)
Nov 06, 2014 53.97 54.30 53.81 53.99 13,615,942 -0.03(-0.06%)
Nov 05, 2014 53.59 54.11 53.26 54.02 18,545,296 +0.83(+1.56%)
Nov 04, 2014 53.28 53.32 52.63 53.19 13,615,855 -0.28(-0.52%)
Nov 03, 2014 53.42 53.75 53.02 53.47 12,122,977 -0.06(-0.11%)
Oct 31, 2014 53.40 53.90 52.99 53.53 27,642,752 +0.38(+0.71%)
Oct 30, 2014 52.62 53.40 52.34 53.15 20,987,312 +0.50(+0.95%)
Oct 29, 2014 52.48 52.74 52.09 52.65 16,323,580 +0.21(+0.40%)
Oct 28, 2014 51.64 52.52 51.64 52.44 16,537,870 +0.85(+1.65%)
Oct 27, 2014 51.48 51.80 51.80 51.59 12,134,738 -0.21(-0.41%)
Oct 24, 2014 51.44 51.87 51.37 51.80 13,286,272 +0.39(+0.76%)
Oct 23, 2014 51.25 51.90 51.09 51.41 15,168,877 +0.71(+1.40%)
Oct 22, 2014 51.27 51.80 50.68 50.70 16,664,736 -0.57(-1.11%)
Oct 21, 2014 51.04 51.49 50.75 51.27 17,799,392 +0.74(+1.46%)
Oct 20, 2014 50.03 50.62 50.00 50.53 13,796,840 +0.46(+0.92%)
Oct 17, 2014 50.49 50.72 49.74 50.07 21,977,898 +0.32(+0.64%)
Oct 16, 2014 48.98 50.21 48.74 49.75 28,296,927 +0.07(+0.14%)
Oct 15, 2014 50.90 50.93 48.11 49.68 55,381,547 -1.79(-3.48%)
Oct 14, 2014 51.15 51.63 50.58 51.47 41,368,875 +1.57(+3.15%)
Oct 13, 2014 50.14 50.87 49.86 49.90 26,013,995 -0.21(-0.42%)
Oct 10, 2014 50.93 51.29 50.11 50.11 27,770,782 -1.03(-2.01%)
Oct 09, 2014 52.48 52.48 51.01 51.14 22,424,563 -1.40(-2.66%)
Oct 08, 2014 51.21 52.60 51.18 52.54 23,361,318 +1.27(+2.48%)
Oct 07, 2014 51.99 52.07 51.27 51.27 16,837,962 -1.01(-1.93%)
Oct 06, 2014 52.57 52.67 52.13 52.28 12,675,495 -0.04(-0.08%)
Oct 03, 2014 51.71 52.43 51.64 52.32 17,717,817 +1.07(+2.09%)
Oct 02, 2014 50.94 51.52 50.66 51.25 18,393,752 +0.15(+0.29%)
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.