Citigroup (NY: C )

68.60 USD +1.86 (+2.79%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 53.75 53.97 52.92 53.32 19,420,256 -0.44(-0.82%)
Apr 29, 2015 52.65 53.99 52.62 53.76 22,540,563 +0.74(+1.40%)
Apr 28, 2015 52.67 53.10 52.25 53.02 14,134,525 +0.22(+0.42%)
Apr 27, 2015 52.88 53.39 52.78 52.80 15,612,729 -0.10(-0.19%)
Apr 24, 2015 53.16 53.22 52.85 52.90 10,150,537 -0.32(-0.60%)
Apr 23, 2015 53.01 53.40 52.82 53.22 13,049,425 +0.12(+0.23%)
Apr 22, 2015 52.52 53.38 52.35 53.10 14,873,134 +0.62(+1.18%)
Apr 21, 2015 53.35 53.46 52.25 52.48 19,554,203 -0.72(-1.35%)
Apr 20, 2015 53.30 53.57 53.09 53.20 14,729,975 +0.13(+0.24%)
Apr 17, 2015 53.51 54.10 52.95 53.07 23,286,981 -0.95(-1.76%)
Apr 16, 2015 53.98 54.46 53.80 54.02 38,333,622 +0.81(+1.52%)
Apr 15, 2015 52.93 53.38 52.75 53.21 19,030,743 +0.48(+0.91%)
Apr 14, 2015 52.93 53.00 52.38 52.73 13,256,501 +0.07(+0.13%)
Apr 13, 2015 52.48 52.95 52.41 52.66 11,984,206 +0.23(+0.44%)
Apr 10, 2015 52.08 52.68 51.98 52.43 13,032,016 +0.30(+0.58%)
Apr 09, 2015 51.73 52.21 51.69 52.13 13,591,430 +0.24(+0.46%)
Apr 08, 2015 51.67 52.22 51.63 51.89 11,773,034 +0.37(+0.72%)
Apr 07, 2015 51.83 51.93 51.39 51.52 11,562,297 -0.10(-0.19%)
Apr 06, 2015 51.16 51.96 50.98 51.62 13,248,050 -0.24(-0.46%)
Apr 02, 2015 51.68 51.86 51.86 51.86 13,966,900 +0.24(+0.46%)
Apr 01, 2015 51.37 51.90 51.01 51.62 21,577,330 +0.10(+0.19%)
Mar 31, 2015 51.26 51.76 51.16 51.52 13,928,941 -0.12(-0.23%)
Mar 30, 2015 51.33 52.00 51.31 51.64 13,289,050 +0.64(+1.25%)
Mar 27, 2015 51.49 51.49 50.72 51.00 16,052,366 -0.19(-0.37%)
Mar 26, 2015 51.19 51.46 50.48 51.19 21,839,314 -0.19(-0.37%)
Mar 25, 2015 51.98 52.11 51.35 51.38 15,417,682 -0.56(-1.08%)
Mar 24, 2015 52.35 52.44 51.94 51.94 12,887,343 -0.54(-1.03%)
Mar 23, 2015 53.03 53.05 52.48 52.48 13,148,804 -0.50(-0.94%)
Mar 20, 2015 52.44 53.17 52.41 52.98 22,466,236 +0.60(+1.15%)
Mar 19, 2015 53.57 53.62 52.20 52.38 21,147,207 -1.34(-2.49%)
Mar 18, 2015 53.42 53.94 53.17 53.72 18,383,381 -0.12(-0.22%)
Mar 17, 2015 53.21 53.99 53.15 53.84 13,901,949 +0.15(+0.28%)
Mar 16, 2015 53.74 54.04 53.40 53.69 17,031,479 +0.15(+0.28%)
Mar 13, 2015 53.90 54.24 53.26 53.54 20,780,566 -0.54(-1.00%)
Mar 12, 2015 54.00 54.72 53.45 54.08 50,183,291 +1.75(+3.34%)
Mar 11, 2015 51.62 52.76 51.52 52.33 32,397,193 +1.10(+2.15%)
Mar 10, 2015 52.07 52.30 51.23 51.23 29,058,036 -1.72(-3.25%)
Mar 09, 2015 52.88 53.17 52.77 52.95 17,540,196 -0.11(-0.21%)
Mar 06, 2015 53.75 54.01 52.93 53.06 40,296,620 -0.50(-0.93%)
Mar 05, 2015 53.71 53.73 53.15 53.56 13,840,412 -0.11(-0.20%)
Mar 04, 2015 53.48 53.86 53.24 53.67 14,695,294 -0.06(-0.11%)
Mar 03, 2015 53.94 54.00 53.43 53.73 24,270,612 +0.24(+0.45%)
Mar 02, 2015 52.42 53.52 52.05 53.49 19,381,411 +1.07(+2.04%)
Feb 27, 2015 52.32 52.87 52.17 52.42 18,588,446 +0.01(+0.02%)
Feb 26, 2015 52.03 52.49 51.91 52.41 16,357,519 +0.32(+0.61%)
Feb 25, 2015 51.65 52.11 51.55 52.09 10,665,593 +0.19(+0.37%)
Feb 24, 2015 51.42 52.30 51.39 51.90 20,245,826 +0.58(+1.13%)
Feb 23, 2015 51.53 51.54 50.75 51.32 15,280,658 -0.46(-0.89%)
Feb 20, 2015 51.05 51.91 50.36 51.78 19,429,401 +0.66(+1.29%)
Feb 19, 2015 51.28 51.54 51.04 51.12 11,271,884 -0.30(-0.58%)
Feb 18, 2015 51.30 51.67 51.09 51.42 17,666,285 -0.27(-0.52%)
Feb 17, 2015 50.95 51.80 50.90 51.69 14,568,198 +0.49(+0.96%)
Feb 13, 2015 51.01 51.20 51.20 51.20 17,448,500 +0.31(+0.61%)
Feb 12, 2015 49.94 51.09 49.77 50.89 28,920,545 +1.21(+2.44%)
Feb 11, 2015 49.15 49.88 49.11 49.68 13,076,472 +0.29(+0.59%)
Feb 10, 2015 50.00 50.06 49.14 49.39 17,221,500 +0.18(+0.37%)
Feb 09, 2015 48.86 49.51 48.44 49.21 16,345,602 +0.07(+0.14%)
Feb 06, 2015 49.40 49.95 49.06 49.14 25,881,521 +0.60(+1.24%)
Feb 05, 2015 48.74 49.00 48.22 48.54 15,475,843 +0.14(+0.29%)
Feb 04, 2015 48.57 49.00 48.30 48.40 19,569,419 -0.48(-0.98%)
Feb 03, 2015 48.46 49.22 48.35 48.88 25,220,250 +1.16(+2.43%)
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.