Citigroup (NY: C )

69.81 USD -0.84 (-1.19%)
Official Closing Price Updated: 7:59 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 64.46 64.66 63.84 63.98 14,133,930 -0.42(-0.65%)
Feb 27, 2019 64.24 64.58 63.68 64.40 13,488,708 +0.28(+0.44%)
Feb 26, 2019 64.09 64.67 63.89 64.12 12,911,562 -0.41(-0.64%)
Feb 25, 2019 64.59 65.43 64.45 64.53 12,851,671 +0.39(+0.61%)
Feb 22, 2019 64.63 65.14 63.84 64.14 14,003,800 -0.18(-0.28%)
Feb 21, 2019 64.55 64.94 64.04 64.32 10,696,120 -0.32(-0.50%)
Feb 20, 2019 64.50 64.70 64.14 64.64 10,535,053 +0.26(+0.40%)
Feb 19, 2019 63.73 64.65 63.52 64.38 11,009,881 +0.11(+0.17%)
Feb 15, 2019 63.14 64.57 63.01 64.27 17,908,900 +1.85(+2.96%)
Feb 14, 2019 62.35 62.86 61.42 62.42 12,852,814 -0.62(-0.98%)
Feb 13, 2019 63.30 63.75 62.97 63.04 10,699,390 +0.37(+0.59%)
Feb 12, 2019 62.15 63.33 62.15 62.67 14,335,681 +1.06(+1.72%)
Feb 11, 2019 62.41 62.43 61.42 61.61 14,605,978 -0.40(-0.65%)
Feb 08, 2019 62.13 62.52 61.01 62.01 15,770,700 -0.80(-1.27%)
Feb 07, 2019 63.61 63.63 61.91 62.81 17,908,419 -1.08(-1.69%)
Feb 06, 2019 63.83 64.61 63.56 63.89 13,774,333 +0.08(+0.13%)
Feb 05, 2019 64.19 64.20 63.35 63.81 13,307,378 -0.25(-0.39%)
Feb 04, 2019 63.50 64.06 63.20 64.06 11,481,932 +0.39(+0.61%)
Feb 01, 2019 64.25 64.66 63.59 63.67 16,991,800 -0.79(-1.23%)
Jan 31, 2019 63.65 64.60 63.64 64.46 19,439,361 +0.24(+0.37%)
Jan 30, 2019 63.46 64.74 62.99 64.22 15,922,811 +1.01(+1.60%)
Jan 29, 2019 63.71 64.07 63.15 63.21 13,466,769 -0.64(-1.00%)
Jan 28, 2019 63.19 64.06 63.10 63.85 12,682,859 -0.17(-0.27%)
Jan 25, 2019 63.33 64.45 63.23 64.02 15,827,700 +1.31(+2.09%)
Jan 24, 2019 61.74 62.92 61.74 62.71 14,958,561 +0.58(+0.93%)
Jan 23, 2019 62.27 62.48 61.15 62.13 16,817,952 +0.28(+0.45%)
Jan 22, 2019 62.67 62.81 61.43 61.85 24,604,161 -1.27(-2.01%)
Jan 18, 2019 62.86 63.19 62.01 63.12 19,947,200 +0.65(+1.04%)
Jan 17, 2019 61.63 62.75 61.33 62.47 22,725,584 +0.28(+0.45%)
Jan 16, 2019 61.95 62.82 61.24 62.19 27,655,053 +0.81(+1.32%)
Jan 15, 2019 59.89 61.82 59.55 61.38 42,690,803 +2.45(+4.16%)
Jan 14, 2019 56.10 59.30 55.70 58.93 34,770,562 +2.24(+3.95%)
Jan 11, 2019 56.46 57.42 56.03 56.69 23,087,400 +0.25(+0.44%)
Jan 10, 2019 55.99 56.96 55.70 56.44 16,908,080 +0.06(+0.11%)
Jan 09, 2019 55.71 56.74 55.61 56.38 19,335,936 +0.92(+1.66%)
Jan 08, 2019 56.03 56.19 54.76 55.46 18,063,848 -0.15(-0.27%)
Jan 07, 2019 55.33 56.21 54.80 55.61 20,632,938 +0.48(+0.87%)
Jan 04, 2019 54.01 55.38 53.66 55.13 24,205,100 +2.57(+4.89%)
Jan 03, 2019 53.41 53.62 52.22 52.56 21,178,586 -0.97(-1.81%)
Jan 02, 2019 50.68 53.74 50.67 53.53 21,610,964 +1.47(+2.82%)
Dec 31, 2018 51.98 52.67 51.39 52.06 19,317,500 +0.23(+0.44%)
Dec 28, 2018 51.93 52.55 51.57 51.83 23,176,800 +0.06(+0.12%)
Dec 27, 2018 50.62 51.77 49.69 51.77 28,572,046 +0.33(+0.64%)
Dec 26, 2018 49.65 51.45 48.42 51.44 31,975,041 +2.18(+4.43%)
Dec 24, 2018 49.40 50.24 48.48 49.26 21,970,800 -0.98(-1.95%)
Dec 21, 2018 51.90 52.56 49.88 50.24 52,323,000 -2.03(-3.88%)
Dec 20, 2018 52.21 53.25 51.72 52.27 39,601,769 -0.55(-1.04%)
Dec 19, 2018 53.90 55.40 52.18 52.82 31,474,803 -1.11(-2.06%)
Dec 18, 2018 54.72 55.67 53.55 53.93 27,286,587 -0.32(-0.59%)
Dec 17, 2018 54.85 55.92 53.92 54.25 26,208,608 -0.77(-1.40%)
Dec 14, 2018 54.73 56.36 54.63 55.02 22,839,300 -0.75(-1.34%)
Dec 13, 2018 56.38 56.44 55.41 55.77 26,894,358 -0.21(-0.38%)
Dec 12, 2018 57.13 57.15 55.85 55.98 24,935,084 -0.24(-0.43%)
Dec 11, 2018 58.17 58.33 55.90 56.22 23,686,364 -0.85(-1.49%)
Dec 10, 2018 57.95 58.31 55.83 57.07 30,690,087 -1.28(-2.19%)
Dec 07, 2018 59.72 60.72 58.14 58.35 24,282,000 -1.71(-2.85%)
Dec 06, 2018 59.36 60.08 58.36 60.06 37,784,647 -2.20(-3.53%)
Dec 04, 2018 64.58 64.64 61.12 62.26 27,104,500 -2.90(-4.45%)
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.