Citigroup (NY: C )

72.54 USD -0.37 (-0.51%)
Official Closing Price Updated: 6:23 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 62.33 62.81 61.96 62.22 13,406,200 +0.24(+0.39%)
Mar 28, 2019 60.95 62.00 60.82 61.98 12,074,279 +1.25(+2.06%)
Mar 27, 2019 61.38 61.66 60.72 60.73 16,357,298 -0.49(-0.80%)
Mar 26, 2019 60.99 61.35 60.53 61.22 14,738,977 +0.89(+1.48%)
Mar 25, 2019 60.98 61.66 60.05 60.33 20,898,608 -0.65(-1.07%)
Mar 22, 2019 62.98 63.23 60.45 60.98 27,527,400 -2.93(-4.58%)
Mar 21, 2019 63.67 64.31 62.92 63.91 18,637,308 -0.39(-0.61%)
Mar 20, 2019 65.26 65.60 64.22 64.30 17,488,495 -1.33(-2.03%)
Mar 19, 2019 66.46 66.83 65.35 65.63 12,723,534 -0.30(-0.46%)
Mar 18, 2019 65.21 66.18 65.21 65.93 15,553,892 +0.74(+1.14%)
Mar 15, 2019 64.16 65.26 64.02 65.19 37,840,200 +1.08(+1.68%)
Mar 14, 2019 63.69 64.27 63.42 64.11 12,193,561 +0.46(+0.72%)
Mar 13, 2019 63.14 64.23 63.00 63.65 13,780,909 +0.84(+1.34%)
Mar 12, 2019 62.30 62.94 61.96 62.81 14,772,223 +0.50(+0.80%)
Mar 11, 2019 62.53 62.96 62.18 62.31 14,163,286 +0.25(+0.40%)
Mar 08, 2019 60.96 62.12 60.76 62.06 14,304,300 +0.16(+0.26%)
Mar 07, 2019 62.03 62.12 61.21 61.90 15,777,183 -0.61(-0.98%)
Mar 06, 2019 62.70 63.07 62.10 62.51 12,709,223 -0.42(-0.67%)
Mar 05, 2019 63.66 63.66 61.91 62.93 18,726,244 -0.82(-1.29%)
Mar 04, 2019 64.53 65.29 63.10 63.75 15,786,620 -0.72(-1.12%)
Mar 01, 2019 64.78 65.69 64.11 64.47 14,375,900 +0.49(+0.77%)
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%)
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.