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 (%)
Jul 29, 2011 37.92 38.77 37.64 38.34 27,141,891 +0.16(+0.42%)
Jul 28, 2011 38.24 38.87 38.10 38.18 23,193,483 -0.09(-0.24%)
Jul 27, 2011 39.39 39.42 38.01 38.27 39,683,978 -1.45(-3.64%)
Jul 26, 2011 39.76 40.09 39.40 39.72 21,205,514 -0.19(-0.49%)
Jul 25, 2011 39.69 40.06 39.40 39.91 21,411,830 -0.35(-0.87%)
Jul 22, 2011 40.37 40.43 40.12 40.26 24,164,570 -0.06(-0.15%)
Jul 21, 2011 39.14 40.38 39.06 40.32 53,404,745 +1.70(+4.40%)
Jul 20, 2011 38.17 39.12 38.04 38.62 31,484,329 +0.60(+1.58%)
Jul 19, 2011 37.83 38.18 37.42 38.02 32,107,468 +0.28(+0.74%)
Jul 18, 2011 38.20 38.25 36.92 37.74 50,125,919 -0.64(-1.67%)
Jul 15, 2011 40.14 40.39 38.12 38.38 69,518,074 -0.64(-1.64%)
Jul 14, 2011 39.72 39.87 39.00 39.02 32,697,972 -0.45(-1.14%)
Jul 13, 2011 39.44 40.22 39.11 39.47 32,753,566 +0.40(+1.02%)
Jul 12, 2011 39.48 40.02 39.02 39.07 43,619,142 -0.72(-1.81%)
Jul 11, 2011 41.28 41.40 39.57 39.79 47,264,214 -2.24(-5.33%)
Jul 08, 2011 42.08 42.25 41.83 42.03 22,234,950 -0.60(-1.41%)
Jul 07, 2011 42.37 42.96 42.31 42.63 22,067,362 +0.62(+1.48%)
Jul 06, 2011 42.15 42.22 41.37 42.01 28,175,178 -0.56(-1.32%)
Jul 05, 2011 42.89 43.00 42.21 42.57 34,276,360 -0.31(-0.72%)
Jul 01, 2011 41.53 43.06 41.42 42.88 42,789,277 +1.24(+2.98%)
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.