Citigroup (NY: C )

61.73 +1.83 (+3.06%)
Streaming Delayed Price Updated: 12:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 63.67 64.33 63.29 63.81 19,476,936 +0.21(+0.33%)
Aug 30, 2021 64.78 64.79 63.20 63.60 14,297,767 -1.17(-1.81%)
Aug 27, 2021 64.40 65.11 64.16 64.77 15,404,679 +0.49(+0.76%)
Aug 26, 2021 65.19 65.58 64.13 64.28 15,927,681 -0.66(-1.01%)
Aug 25, 2021 64.60 65.58 63.93 64.94 20,034,628 +1.01(+1.58%)
Aug 24, 2021 63.13 64.06 63.03 63.92 14,268,157 +1.02(+1.62%)
Aug 23, 2021 62.79 63.23 62.61 62.90 14,738,290 +0.57(+0.91%)
Aug 20, 2021 61.86 62.38 61.41 62.34 15,809,762 +0.36(+0.59%)
Aug 19, 2021 62.59 62.77 61.61 61.97 23,716,830 -1.14(-1.80%)
Aug 18, 2021 63.18 64.12 62.90 63.11 15,740,213 -0.44(-0.70%)
Aug 17, 2021 63.30 64.21 62.72 63.55 16,478,834 -0.43(-0.67%)
Aug 16, 2021 64.25 64.32 62.99 63.98 17,506,686 -0.90(-1.38%)
Aug 13, 2021 65.84 66.21 64.71 64.87 15,059,124 -0.91(-1.38%)
Aug 12, 2021 65.96 66.23 65.33 65.78 16,003,380 -0.15(-0.23%)
Aug 11, 2021 65.04 65.97 64.71 65.93 21,174,860 +1.17(+1.81%)
Aug 10, 2021 63.55 65.08 63.34 64.76 20,191,122 +1.30(+2.04%)
Aug 09, 2021 62.95 63.89 62.52 63.46 17,601,428 +0.40(+0.63%)
Aug 06, 2021 62.81 63.45 62.63 63.06 26,951,412 +1.22(+1.98%)
Aug 05, 2021 61.08 61.91 61.02 61.84 16,183,395 +1.04(+1.71%)
Aug 04, 2021 60.45 61.45 60.28 60.80 16,245,908 -0.32(-0.52%)
Aug 03, 2021 60.56 61.31 59.36 61.12 23,710,782 +1.02(+1.70%)
Aug 02, 2021 60.30 61.33 60.02 60.10 18,724,432 +0.10(+0.16%)
Jul 30, 2021 60.27 60.80 59.67 60.00 20,373,260 -0.60(-1.00%)
Jul 29, 2021 60.52 61.28 60.25 60.61 25,268,868 +0.63(+1.04%)
Jul 28, 2021 60.17 60.43 59.44 59.98 23,015,684 +0.11(+0.18%)
Jul 27, 2021 59.08 60.25 58.82 59.88 19,443,522 +0.19(+0.31%)
Jul 26, 2021 58.54 59.75 58.54 59.69 18,650,508 +0.93(+1.59%)
Jul 23, 2021 59.45 59.68 58.59 58.76 15,263,011 -0.19(-0.33%)
Jul 22, 2021 59.67 59.71 58.49 58.95 18,760,844 -0.85(-1.41%)
Jul 21, 2021 59.02 60.11 58.95 59.80 26,669,204 +1.41(+2.41%)
Jul 20, 2021 57.41 58.82 57.06 58.39 23,354,142 +1.07(+1.86%)
Jul 19, 2021 57.73 58.19 56.69 57.32 37,821,444 -1.60(-2.72%)
Jul 16, 2021 60.52 60.56 58.50 58.92 21,899,976 -1.37(-2.26%)
Jul 15, 2021 59.49 60.80 59.40 60.29 21,449,796 +0.25(+0.41%)
Jul 14, 2021 61.65 62.34 59.41 60.04 41,195,864 -0.18(-0.29%)
Jul 13, 2021 60.84 61.20 59.91 60.22 21,526,274 -0.94(-1.54%)
Jul 12, 2021 59.60 61.29 59.28 61.16 22,246,230 +0.87(+1.45%)
Jul 09, 2021 59.99 60.35 59.58 60.29 21,451,018 +1.51(+2.58%)
Jul 08, 2021 58.53 59.14 57.91 58.77 28,108,764 -1.06(-1.77%)
Jul 07, 2021 59.64 60.22 59.24 59.83 21,958,762 -0.25(-0.41%)
Jul 06, 2021 61.75 61.82 59.77 60.08 28,009,346 -1.94(-3.12%)
Jul 02, 2021 62.54 62.64 61.75 62.02 15,017,830 -0.53(-0.84%)
Jul 01, 2021 62.61 62.72 62.05 62.54 14,287,053 +0.23(+0.37%)
Jun 30, 2021 61.37 62.37 61.16 62.31 21,005,566 +0.94(+1.54%)
Jun 29, 2021 61.78 63.06 61.28 61.37 32,574,940 -1.61(-2.56%)
Jun 28, 2021 62.82 63.13 62.06 62.98 20,036,518 -0.04(-0.06%)
Jun 25, 2021 62.93 63.28 61.53 63.02 30,345,344 +0.20(+0.32%)
Jun 24, 2021 61.95 63.13 61.61 62.82 27,120,170 +1.47(+2.40%)
Jun 23, 2021 61.09 61.70 60.84 61.35 22,405,446 +0.61(+1.00%)
Jun 22, 2021 60.69 61.13 59.69 60.74 24,479,636 +0.45(+0.75%)
Jun 21, 2021 60.28 60.85 59.79 60.29 34,372,620 +0.74(+1.24%)
Jun 18, 2021 60.32 60.55 59.13 59.55 50,660,608 -1.10(-1.82%)
Jun 17, 2021 63.65 63.95 60.03 60.65 55,088,396 -2.29(-3.64%)
Jun 16, 2021 64.08 64.29 61.79 62.94 60,532,920 -2.08(-3.20%)
Jun 15, 2021 66.10 66.36 64.53 65.02 28,594,156 -1.18(-1.78%)
Jun 14, 2021 67.48 67.62 65.77 66.20 20,800,368 -1.16(-1.73%)
Jun 11, 2021 67.82 67.99 67.03 67.36 20,485,982 -0.36(-0.53%)
Jun 10, 2021 69.62 69.84 67.67 67.72 17,343,818 -1.10(-1.60%)
Jun 09, 2021 69.29 69.39 68.49 68.82 15,749,142 -0.83(-1.19%)
Jun 08, 2021 68.96 69.95 68.45 69.65 17,469,484 -0.20(-0.29%)
Jun 07, 2021 70.13 70.15 69.59 69.85 14,383,151 -0.16(-0.23%)
Jun 04, 2021 70.30 70.35 69.41 70.01 15,675,908 -0.12(-0.18%)
Jun 03, 2021 70.18 70.71 69.95 70.14 25,268,018 -0.20(-0.29%)
Jun 02, 2021 70.55 70.72 69.91 70.34 17,354,568 +0.09(+0.13%)
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.