Citigroup (NY: C )

61.33 USD -0.54 (-0.87%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 62.00 64.45 61.34 63.46 46,029,700 -0.99(-1.54%)
Feb 27, 2020 66.10 66.89 64.40 64.45 34,651,386 -3.73(-5.47%)
Feb 26, 2020 70.02 70.61 68.16 68.18 25,552,142 -1.25(-1.80%)
Feb 25, 2020 72.63 73.21 69.00 69.43 27,445,348 -3.10(-4.27%)
Feb 24, 2020 73.38 74.05 72.44 72.53 21,087,205 -3.91(-5.12%)
Feb 21, 2020 77.56 77.96 76.15 76.44 14,020,000 -1.78(-2.28%)
Feb 20, 2020 77.66 78.69 77.31 78.22 11,756,841 +0.17(+0.22%)
Feb 19, 2020 77.87 78.39 77.62 78.05 9,141,170 +0.47(+0.61%)
Feb 18, 2020 78.61 78.86 77.51 77.58 10,343,668 -1.21(-1.54%)
Feb 14, 2020 78.89 79.09 78.45 78.79 9,056,500 -0.21(-0.27%)
Feb 13, 2020 78.89 79.28 78.62 79.00 8,945,171 -0.33(-0.42%)
Feb 12, 2020 79.90 80.76 79.30 79.33 9,483,243 +0.24(+0.30%)
Feb 11, 2020 78.75 79.55 78.64 79.09 9,437,188 +0.61(+0.78%)
Feb 10, 2020 78.08 78.74 78.05 78.48 8,415,622 -0.21(-0.27%)
Feb 07, 2020 78.13 79.05 78.06 78.69 8,341,700 -0.28(-0.35%)
Feb 06, 2020 79.80 79.86 78.40 78.97 12,820,437 +0.12(+0.15%)
Feb 05, 2020 77.92 78.98 77.81 78.85 13,069,793 +2.35(+3.07%)
Feb 04, 2020 76.75 77.27 76.43 76.50 12,170,370 +1.37(+1.82%)
Feb 03, 2020 74.70 76.21 74.70 75.13 11,096,492 +0.72(+0.97%)
Jan 31, 2020 75.96 76.18 73.91 74.41 17,101,100 -3.02(-3.90%)
Jan 30, 2020 75.74 77.54 75.50 77.43 12,493,289 +0.95(+1.24%)
Jan 29, 2020 77.54 77.90 76.41 76.48 9,478,794 -0.76(-0.98%)
Jan 28, 2020 77.21 78.13 76.78 77.24 10,955,333 +0.53(+0.69%)
Jan 27, 2020 76.26 77.00 75.85 76.71 15,859,039 -1.71(-2.18%)
Jan 24, 2020 79.62 79.67 77.64 78.42 15,036,000 -1.38(-1.73%)
Jan 23, 2020 79.58 80.08 78.92 79.80 11,618,223 -0.30(-0.37%)
Jan 22, 2020 80.20 80.48 79.86 80.10 8,045,641 +0.20(+0.25%)
Jan 21, 2020 80.48 80.91 79.87 79.90 10,521,084 -1.22(-1.50%)
Jan 17, 2020 81.16 81.40 80.81 81.12 12,413,001 +0.12(+0.15%)
Jan 16, 2020 81.96 82.13 80.85 81.00 10,412,759 -0.24(-0.30%)
Jan 15, 2020 81.73 82.05 80.73 81.24 16,060,977 -0.67(-0.82%)
Jan 14, 2020 81.20 83.11 80.97 81.91 24,971,789 +1.26(+1.56%)
Jan 13, 2020 79.50 80.71 79.00 80.65 16,566,200 +1.40(+1.77%)
Jan 10, 2020 80.00 80.01 79.07 79.25 10,062,800 -0.83(-1.04%)
Jan 09, 2020 80.98 80.98 79.73 80.08 12,895,898 +0.72(+0.91%)
Jan 08, 2020 78.77 80.00 78.68 79.36 11,292,386 +0.75(+0.95%)
Jan 07, 2020 79.30 79.30 78.73 78.61 10,473,727 -0.84(-1.06%)
Jan 06, 2020 78.72 79.55 78.72 79.45 10,059,382 -0.25(-0.31%)
Jan 03, 2020 79.80 80.51 79.45 79.70 12,656,999 -1.53(-1.88%)
Jan 02, 2020 80.13 81.26 80.03 81.23 12,728,892 +1.34(+1.68%)
Dec 31, 2019 79.32 79.94 79.10 79.89 8,032,000 +0.38(+0.48%)
Dec 30, 2019 80.15 80.42 79.34 79.51 10,084,912 -0.16(-0.20%)
Dec 27, 2019 80.00 80.18 79.58 79.67 10,867,800 -0.16(-0.20%)
Dec 26, 2019 78.75 79.84 78.65 79.83 11,992,773 +1.24(+1.58%)
Dec 24, 2019 78.70 78.94 78.46 78.59 4,576,200 -0.17(-0.22%)
Dec 23, 2019 78.67 78.97 78.44 78.76 9,256,487 +0.25(+0.32%)
Dec 20, 2019 78.94 79.05 78.04 78.51 32,019,400 +0.31(+0.40%)
Dec 19, 2019 78.00 78.52 77.94 78.20 13,006,151 +0.28(+0.36%)
Dec 18, 2019 77.70 78.33 77.66 77.92 12,643,018 +0.18(+0.23%)
Dec 17, 2019 77.29 78.13 77.13 77.74 14,409,182 +0.83(+1.08%)
Dec 16, 2019 77.36 77.60 76.90 76.91 13,967,194 +0.52(+0.68%)
Dec 13, 2019 77.05 77.83 76.06 76.39 13,447,100 -0.66(-0.86%)
Dec 12, 2019 75.81 77.52 75.62 77.05 15,829,012 +1.50(+1.99%)
Dec 11, 2019 76.12 76.21 75.50 75.55 10,484,891 -0.23(-0.30%)
Dec 10, 2019 75.07 76.27 74.87 75.78 13,019,610 +0.45(+0.60%)
Dec 09, 2019 75.18 75.92 75.08 75.33 8,817,096 -0.48(-0.63%)
Dec 06, 2019 75.93 76.22 75.60 75.81 9,879,500 +1.10(+1.47%)
Dec 05, 2019 74.65 74.85 74.35 74.71 9,581,191 +0.48(+0.65%)
Dec 04, 2019 73.83 74.59 73.42 74.23 8,266,380 +0.90(+1.23%)
Dec 03, 2019 73.38 73.47 72.50 73.33 13,787,648 -1.19(-1.60%)
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.