Citigroup (NY: C )

72.45 USD -0.09 (-0.12%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 54.34 54.46 53.97 54.09 14,600,447 -0.12(-0.22%)
Nov 27, 2015 54.06 54.37 53.72 54.21 5,483,432 +0.13(+0.24%)
Nov 25, 2015 54.29 54.08 54.08 54.08 9,859,400 -0.10(-0.18%)
Nov 24, 2015 53.81 54.51 53.71 54.18 12,950,295 -0.10(-0.18%)
Nov 23, 2015 54.67 54.84 54.15 54.28 14,546,687 -0.47(-0.86%)
Nov 20, 2015 55.37 55.06 54.61 54.75 14,895,981 -0.31(-0.56%)
Nov 19, 2015 54.88 55.29 54.74 55.06 11,997,989 +0.08(+0.15%)
Nov 18, 2015 53.85 55.03 53.76 54.98 19,098,883 +1.49(+2.79%)
Nov 17, 2015 53.89 54.22 53.23 53.49 14,843,232 -0.20(-0.37%)
Nov 16, 2015 52.96 53.69 52.49 53.69 14,939,211 +0.52(+0.98%)
Nov 13, 2015 53.17 53.58 52.67 53.17 16,828,803 -0.29(-0.54%)
Nov 12, 2015 54.52 54.52 53.45 53.46 17,727,626 -1.44(-2.62%)
Nov 11, 2015 56.12 56.14 54.78 54.90 15,831,113 -0.90(-1.61%)
Nov 10, 2015 55.53 56.17 55.00 55.80 17,652,701 +0.09(+0.16%)
Nov 09, 2015 55.92 56.17 55.07 55.71 19,918,717 -0.16(-0.29%)
Nov 06, 2015 55.77 56.46 55.49 55.87 21,654,380 +1.72(+3.18%)
Nov 05, 2015 53.78 54.40 53.75 54.15 13,632,380 +0.32(+0.59%)
Nov 04, 2015 54.37 54.50 53.66 53.83 16,983,594 -0.33(-0.61%)
Nov 03, 2015 53.56 54.39 53.52 54.16 13,516,886 +0.33(+0.61%)
Nov 02, 2015 53.45 54.05 53.34 53.83 11,999,092 +0.66(+1.24%)
Oct 30, 2015 53.75 53.75 52.93 53.17 18,430,238 -0.49(-0.91%)
Oct 29, 2015 54.50 55.06 53.62 53.66 23,152,482 -1.07(-1.96%)
Oct 28, 2015 52.86 54.96 52.71 54.73 23,400,216 +2.12(+4.03%)
Oct 27, 2015 52.71 52.91 52.24 52.61 13,232,394 -0.50(-0.94%)
Oct 26, 2015 53.23 53.59 52.75 53.11 14,530,303 -0.53(-0.99%)
Oct 23, 2015 53.00 53.67 52.95 53.64 19,927,051 +1.13(+2.15%)
Oct 22, 2015 52.18 52.87 52.15 52.51 22,319,197 +0.70(+1.35%)
Oct 21, 2015 52.99 53.16 51.79 51.81 15,824,847 -1.03(-1.95%)
Oct 20, 2015 52.86 53.20 52.60 52.84 11,193,208 -0.02(-0.04%)
Oct 19, 2015 52.36 53.18 52.33 52.86 13,616,434 +0.17(+0.32%)
Oct 16, 2015 53.34 53.36 52.56 52.69 17,569,151 -0.28(-0.53%)
Oct 15, 2015 51.83 53.18 51.12 52.97 31,013,077 +2.25(+4.44%)
Oct 14, 2015 51.07 51.22 50.38 50.72 22,267,525 -0.49(-0.96%)
Oct 13, 2015 50.85 51.71 50.83 51.21 13,335,415 -0.07(-0.14%)
Oct 12, 2015 51.36 51.49 50.88 51.28 11,185,138 -0.10(-0.19%)
Oct 09, 2015 51.82 52.02 50.93 51.38 14,341,225 -0.27(-0.52%)
Oct 08, 2015 51.09 51.84 50.75 51.65 16,903,001 +0.33(+0.64%)
Oct 07, 2015 51.48 51.85 50.89 51.32 16,605,776 +0.26(+0.51%)
Oct 06, 2015 51.05 51.50 50.83 51.06 12,601,945 -0.10(-0.20%)
Oct 05, 2015 50.40 51.33 50.34 51.16 14,880,454 +1.28(+2.57%)
Oct 02, 2015 48.51 49.88 47.71 49.88 27,320,857 -0.01(-0.02%)
Oct 01, 2015 49.42 50.00 49.22 49.89 16,289,839 +0.28(+0.56%)
Sep 30, 2015 49.81 49.84 48.90 49.61 17,626,057 +0.61(+1.24%)
Sep 29, 2015 49.05 49.45 48.47 49.00 16,478,329 -0.03(-0.06%)
Sep 28, 2015 50.63 50.70 48.95 49.03 21,919,465 -1.52(-3.01%)
Sep 25, 2015 50.17 50.72 49.87 50.55 22,341,773 +1.42(+2.89%)
Sep 24, 2015 49.66 49.75 48.75 49.13 32,238,913 -0.99(-1.98%)
Sep 23, 2015 50.40 50.65 49.95 50.12 13,679,924 -0.26(-0.52%)
Sep 22, 2015 49.95 50.45 49.86 50.38 19,607,469 -0.33(-0.65%)
Sep 21, 2015 50.82 51.10 50.36 50.71 14,936,595 +0.42(+0.84%)
Sep 18, 2015 50.70 50.84 50.11 50.29 33,404,568 -1.36(-2.63%)
Sep 17, 2015 52.61 53.00 51.38 51.65 24,074,692 -0.94(-1.79%)
Sep 16, 2015 52.26 52.71 51.79 52.59 17,368,342 +0.59(+1.13%)
Sep 15, 2015 51.18 52.29 51.06 52.00 17,858,441 +1.02(+2.00%)
Sep 14, 2015 51.08 51.18 50.68 50.98 11,425,557 -0.12(-0.23%)
Sep 11, 2015 51.01 51.15 50.63 51.10 12,001,784 +0.03(+0.06%)
Sep 10, 2015 50.56 51.50 50.29 51.07 17,465,220 +0.19(+0.37%)
Sep 09, 2015 52.40 52.62 50.73 50.88 16,930,321 -0.77(-1.49%)
Sep 08, 2015 51.40 51.88 51.02 51.65 17,158,644 +1.06(+2.10%)
Sep 04, 2015 51.13 50.59 50.59 50.59 19,054,500 -1.20(-2.32%)
Sep 03, 2015 51.96 52.71 51.59 51.79 15,708,585 +0.04(+0.08%)
Sep 02, 2015 51.81 52.03 50.99 51.75 17,515,080 +0.81(+1.59%)
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.