Citigroup (NY: C )

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.