Citigroup (NY: C )

72.13 USD -0.32 (-0.44%)
Official Closing Price Updated: 5:58 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 48.13 48.33 47.84 47.91 17,051,039 -0.25(-0.52%)
Apr 29, 2014 47.60 48.20 47.40 48.16 16,941,191 +0.86(+1.82%)
Apr 28, 2014 47.64 47.97 47.05 47.30 25,764,191 -0.45(-0.94%)
Apr 25, 2014 48.12 48.42 47.68 47.75 18,120,477 -0.58(-1.20%)
Apr 24, 2014 48.45 48.58 48.01 48.33 14,685,709 -0.07(-0.14%)
Apr 23, 2014 48.00 48.50 47.91 48.40 13,467,014 +0.38(+0.79%)
Apr 22, 2014 47.90 48.55 47.85 48.02 18,511,130 +0.18(+0.38%)
Apr 21, 2014 48.18 48.22 47.77 47.84 17,041,066 -0.38(-0.79%)
Apr 17, 2014 48.19 48.22 48.22 48.22 21,361,800 +0.04(+0.08%)
Apr 16, 2014 48.56 48.62 47.58 48.18 23,552,836 -0.13(-0.27%)
Apr 15, 2014 47.96 48.46 47.64 48.31 36,485,796 +0.64(+1.34%)
Apr 14, 2014 47.40 47.80 46.98 47.67 51,954,927 +1.99(+4.36%)
Apr 11, 2014 45.70 46.29 45.18 45.68 31,063,168 -0.55(-1.19%)
Apr 10, 2014 47.24 47.27 46.12 46.23 27,064,595 -0.93(-1.97%)
Apr 09, 2014 46.78 47.19 46.32 47.16 22,366,402 +0.56(+1.20%)
Apr 08, 2014 46.53 46.85 46.12 46.60 26,611,212 +0.05(+0.11%)
Apr 07, 2014 47.12 47.17 46.29 46.55 30,129,088 -0.56(-1.19%)
Apr 04, 2014 47.73 47.79 46.85 47.11 33,010,005 -0.57(-1.20%)
Apr 03, 2014 47.94 48.00 47.37 47.68 28,858,628 -0.56(-1.16%)
Apr 02, 2014 48.15 48.36 47.73 48.24 22,314,481 +0.44(+0.92%)
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.