Citigroup (NY: C )

72.42 USD +0.09 (+0.12%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 46.85 47.20 46.48 46.66 18,086,732 -0.16(-0.34%)
Apr 29, 2013 47.19 47.29 46.71 46.82 14,226,086 -0.10(-0.21%)
Apr 26, 2013 46.80 47.11 46.62 46.92 14,989,497 -0.19(-0.40%)
Apr 25, 2013 47.19 47.68 46.90 47.11 25,634,725 -0.01(-0.02%)
Apr 24, 2013 46.41 47.43 46.40 47.12 23,546,559 +0.66(+1.42%)
Apr 23, 2013 45.43 46.60 45.15 46.46 28,824,367 +1.31(+2.90%)
Apr 22, 2013 45.16 45.26 44.52 45.15 19,903,842 +0.12(+0.27%)
Apr 19, 2013 45.44 45.50 44.91 45.03 23,608,959 -0.06(-0.13%)
Apr 18, 2013 45.75 45.75 44.87 45.09 29,877,394 -0.65(-1.42%)
Apr 17, 2013 46.15 46.21 45.07 45.74 36,228,004 -0.92(-1.97%)
Apr 16, 2013 45.88 46.78 45.83 46.66 40,202,493 +1.79(+3.99%)
Apr 15, 2013 46.10 46.29 44.83 44.87 56,751,566 +0.09(+0.20%)
Apr 12, 2013 44.46 44.81 44.06 44.78 24,711,986 -0.09(-0.20%)
Apr 11, 2013 45.10 45.55 44.65 44.87 28,386,201 -0.19(-0.42%)
Apr 10, 2013 44.23 45.25 44.18 45.06 28,334,514 +1.17(+2.67%)
Apr 09, 2013 43.69 44.28 43.68 43.89 26,793,423 +0.33(+0.76%)
Apr 08, 2013 43.02 43.62 42.54 43.56 23,484,464 +0.55(+1.28%)
Apr 05, 2013 41.75 43.16 41.60 43.01 32,568,218 +0.24(+0.56%)
Apr 04, 2013 42.53 42.98 42.15 42.77 38,526,755 +0.27(+0.64%)
Apr 03, 2013 43.97 44.10 42.20 42.50 47,958,288 -1.61(-3.65%)
Apr 02, 2013 43.98 44.48 43.88 44.11 25,143,917 +0.32(+0.73%)
Apr 01, 2013 44.32 44.71 43.66 43.79 19,625,870 -0.45(-1.02%)
Mar 28, 2013 44.45 44.75 44.05 44.24 25,363,864 -0.22(-0.49%)
Mar 27, 2013 44.43 44.64 44.16 44.46 26,297,785 -0.37(-0.83%)
Mar 26, 2013 44.69 45.09 44.36 44.83 24,940,604 +0.34(+0.76%)
Mar 25, 2013 45.76 45.82 44.33 44.49 32,795,745 -0.74(-1.64%)
Mar 22, 2013 45.53 45.54 44.95 45.23 26,449,055 +0.00(+0.00%)
Mar 21, 2013 45.91 46.45 45.22 45.23 33,105,442 -0.86(-1.87%)
Mar 20, 2013 46.14 46.46 45.97 46.09 24,496,420 +0.30(+0.66%)
Mar 19, 2013 46.50 46.95 45.40 45.79 44,415,569 -0.45(-0.97%)
Mar 18, 2013 46.04 46.56 45.91 46.24 38,525,027 -1.02(-2.16%)
Mar 15, 2013 47.52 47.57 46.92 47.26 48,858,528 -0.20(-0.42%)
Mar 14, 2013 47.06 47.66 47.05 47.46 25,984,423 +0.49(+1.04%)
Mar 13, 2013 46.88 47.00 46.33 46.97 27,654,245 +0.02(+0.04%)
Mar 12, 2013 47.34 47.45 46.40 46.95 35,078,733 -0.65(-1.37%)
Mar 11, 2013 46.81 47.92 46.40 47.60 51,778,974 +0.92(+1.97%)
Mar 08, 2013 45.98 46.70 45.37 46.68 63,728,891 +1.68(+3.73%)
Mar 07, 2013 44.56 45.13 44.45 45.00 40,094,805 +0.42(+0.94%)
Mar 06, 2013 43.97 44.75 43.90 44.58 35,967,524 +0.98(+2.25%)
Mar 05, 2013 43.41 44.03 43.10 43.60 43,209,155 +0.66(+1.54%)
Mar 04, 2013 41.99 42.94 41.97 42.94 27,202,927 +0.83(+1.97%)
Mar 01, 2013 41.56 42.52 41.02 42.11 29,856,214 +0.14(+0.33%)
Feb 28, 2013 41.80 42.69 41.75 41.97 28,907,471 -0.19(-0.45%)
Feb 27, 2013 41.30 42.34 41.02 42.16 29,193,063 +0.87(+2.11%)
Feb 26, 2013 41.41 41.58 40.28 41.29 46,216,998 -1.50(-3.51%)
Feb 22, 2013 42.80 42.97 42.41 42.79 23,759,078 +0.44(+1.04%)
Feb 21, 2013 42.79 42.80 41.89 42.35 37,600,735 -0.87(-2.01%)
Feb 20, 2013 44.48 44.48 43.12 43.22 26,462,947 -1.28(-2.88%)
Feb 19, 2013 43.99 44.71 43.95 44.50 23,695,406 +0.66(+1.51%)
Feb 15, 2013 44.48 44.51 43.63 43.84 23,255,285 -0.48(-1.08%)
Feb 14, 2013 43.83 44.42 43.75 44.32 20,017,212 +0.32(+0.73%)
Feb 13, 2013 44.47 44.68 43.76 44.00 26,663,389 -0.35(-0.79%)
Feb 12, 2013 43.24 44.50 43.00 44.35 39,071,484 +1.20(+2.78%)
Feb 11, 2013 42.66 43.40 42.49 43.15 23,460,618 +0.47(+1.10%)
Feb 08, 2013 42.95 43.09 42.55 42.68 17,446,551 -0.19(-0.44%)
Feb 07, 2013 43.11 43.49 42.32 42.87 29,362,501 -0.18(-0.42%)
Feb 06, 2013 42.52 43.05 42.50 43.05 22,045,129 +0.84(+1.99%)
Feb 04, 2013 42.37 42.90 42.17 42.21 25,667,908 -0.81(-1.88%)
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.