Citigroup (NY: C )

72.54 USD -0.37 (-0.51%)
Official Closing Price Updated: 7:59 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 41.59 42.00 41.21 41.64 32,215,141 +0.14(+0.34%)
Jun 29, 2011 41.01 41.53 40.68 41.50 46,800,246 +1.35(+3.36%)
Jun 28, 2011 40.16 40.32 39.76 40.15 22,523,114 +0.16(+0.40%)
Jun 27, 2011 39.44 40.20 39.43 39.99 29,365,990 +0.40(+1.01%)
Jun 24, 2011 39.44 39.71 38.96 39.59 63,664,047 +0.18(+0.46%)
Jun 23, 2011 38.93 39.46 38.58 39.41 38,344,037 -0.10(-0.25%)
Jun 22, 2011 39.21 40.17 39.02 39.51 40,104,389 +0.20(+0.51%)
Jun 21, 2011 38.26 39.38 38.00 39.31 44,132,284 +1.15(+3.01%)
Jun 20, 2011 37.94 38.31 37.89 38.16 30,230,104 -0.14(-0.37%)
Jun 17, 2011 38.01 38.47 37.87 38.30 38,595,635 +0.67(+1.78%)
Jun 16, 2011 37.70 38.34 37.01 37.63 59,354,295 -0.37(-0.97%)
Jun 15, 2011 38.38 38.83 37.30 38.00 49,811,581 -0.78(-2.01%)
Jun 14, 2011 39.51 39.55 38.66 38.78 38,166,634 -0.39(-1.00%)
Jun 13, 2011 38.06 39.48 37.87 39.17 51,670,217 +1.25(+3.30%)
Jun 10, 2011 37.61 38.32 36.84 37.92 57,048,411 +0.15(+0.40%)
Jun 09, 2011 36.87 37.98 36.80 37.77 51,091,471 +0.96(+2.61%)
Jun 08, 2011 37.37 38.00 36.76 36.81 64,066,175 -0.77(-2.05%)
Jun 07, 2011 38.45 38.60 37.54 37.58 49,795,750 -0.49(-1.29%)
Jun 06, 2011 39.55 39.60 37.90 38.07 69,949,631 -1.78(-4.47%)
Jun 03, 2011 39.50 40.30 39.45 39.85 27,564,195 -0.66(-1.63%)
May 24, 2011 40.22 40.69 39.41 40.51 61,023,541 +0.35(+0.87%)
May 23, 2011 40.31 40.64 40.06 40.16 34,717,923 -0.86(-2.10%)
May 20, 2011 41.12 41.64 40.96 41.02 31,543,872 -0.36(-0.87%)
May 19, 2011 41.34 41.62 41.17 41.38 30,130,360 +0.14(+0.34%)
May 18, 2011 41.49 41.55 41.00 41.24 33,043,758 -0.30(-0.72%)
May 17, 2011 41.00 41.65 40.99 41.54 36,739,162 +0.35(+0.85%)
May 16, 2011 41.08 41.98 40.94 41.19 42,979,433 -0.34(-0.82%)
May 13, 2011 42.27 42.50 41.42 41.53 43,399,441 -0.89(-2.10%)
May 12, 2011 42.21 42.45 41.62 42.42 60,338,828 -0.50(-1.16%)
May 11, 2011 44.03 44.19 42.75 42.92 54,019,306 -1.28(-2.90%)
May 10, 2011 44.01 44.53 43.75 44.20 42,415,176 +0.04(+0.09%)
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.