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 (%)
Apr 30, 2020 49.07 49.77 48.04 48.56 28,675,486 -1.70(-3.38%)
Apr 29, 2020 49.70 50.65 48.46 50.26 32,932,110 +3.05(+6.46%)
Apr 28, 2020 48.94 49.59 46.93 47.21 28,958,544 +0.65(+1.40%)
Apr 27, 2020 44.17 46.82 43.73 46.56 30,922,975 +3.46(+8.03%)
Apr 24, 2020 43.00 43.34 41.73 43.10 26,310,300 +0.64(+1.51%)
Apr 23, 2020 42.65 43.74 42.26 42.46 23,961,108 +0.22(+0.52%)
Apr 22, 2020 43.00 43.12 41.85 42.24 21,891,456 +0.67(+1.61%)
Apr 21, 2020 42.35 43.11 41.07 41.57 35,325,594 -2.44(-5.54%)
Apr 20, 2020 43.40 45.44 42.88 44.01 33,455,446 -1.44(-3.17%)
Apr 17, 2020 43.15 45.62 42.65 45.45 41,252,900 +4.93(+12.17%)
Apr 16, 2020 42.71 42.84 40.10 40.52 37,629,462 -2.34(-5.46%)
Apr 15, 2020 43.37 44.27 42.61 42.86 32,224,141 -2.56(-5.64%)
Apr 14, 2020 47.66 47.74 43.53 45.42 40,428,461 -1.26(-2.70%)
Apr 13, 2020 47.50 47.57 45.27 46.68 27,931,010 -0.73(-1.54%)
Apr 09, 2020 46.94 49.22 46.37 47.41 43,659,200 +3.15(+7.12%)
Apr 08, 2020 42.85 44.44 41.97 44.26 32,933,787 +3.01(+7.30%)
Apr 07, 2020 44.81 45.59 41.12 41.25 35,210,994 +0.13(+0.32%)
Apr 06, 2020 39.80 41.33 39.51 41.12 30,054,591 +3.63(+9.68%)
Apr 03, 2020 39.00 39.46 36.67 37.49 25,327,000 -1.74(-4.44%)
Apr 02, 2020 38.36 39.66 37.30 39.23 29,527,954 +0.72(+1.87%)
Apr 01, 2020 39.14 40.25 38.00 38.51 29,211,791 -3.61(-8.57%)
Mar 31, 2020 43.63 44.22 41.65 42.12 26,208,583 -1.96(-4.45%)
Mar 30, 2020 44.05 44.26 41.57 44.08 27,456,162 +0.28(+0.64%)
Mar 27, 2020 44.13 45.50 43.00 43.80 25,484,500 -2.22(-4.82%)
Mar 26, 2020 43.68 46.29 43.00 46.02 31,558,593 +4.16(+9.94%)
Mar 25, 2020 42.31 44.70 39.43 41.86 38,203,859 +1.20(+2.95%)
Mar 24, 2020 37.65 40.92 37.34 40.66 34,067,415 +5.27(+14.89%)
Mar 23, 2020 37.55 38.15 34.62 35.39 33,005,525 -2.67(-7.02%)
Mar 20, 2020 40.46 40.99 37.20 38.06 38,163,900 -1.58(-3.99%)
Mar 19, 2020 35.47 41.24 34.20 39.64 43,388,707 +3.21(+8.81%)
Mar 18, 2020 37.06 37.99 32.00 36.43 48,325,016 -3.82(-9.49%)
Mar 17, 2020 42.00 43.98 38.80 40.25 51,607,482 -0.94(-2.28%)
Mar 16, 2020 40.49 45.23 39.57 41.19 35,116,203 -9.85(-19.30%)
Mar 13, 2020 47.82 51.24 45.31 51.04 40,519,800 +7.78(+17.98%)
Mar 12, 2020 45.30 49.00 42.82 43.26 45,935,322 -7.53(-14.83%)
Mar 11, 2020 53.95 54.33 50.02 50.79 36,721,700 -4.79(-8.62%)
Mar 10, 2020 54.73 55.70 51.50 55.58 32,522,541 +4.21(+8.20%)
Mar 09, 2020 54.31 55.61 51.00 51.37 35,619,500 -9.91(-16.17%)
Mar 06, 2020 60.46 62.31 59.74 61.28 29,916,500 -2.21(-3.48%)
Mar 05, 2020 64.80 65.12 63.01 63.49 27,270,353 -3.90(-5.79%)
Mar 04, 2020 66.05 67.52 64.36 67.39 24,173,579 +2.34(+3.60%)
Mar 03, 2020 67.86 68.43 64.47 65.05 29,541,491 -2.54(-3.76%)
Mar 02, 2020 63.85 67.61 63.12 67.59 29,003,071 +4.13(+6.51%)
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%)
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.