Citigroup (NY: C )

72.69 USD +0.27 (+0.37%)
Official Closing Price Updated: 7:57 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 53.40 53.90 52.99 53.53 27,642,752 +0.38(+0.71%)
Oct 30, 2014 52.62 53.40 52.34 53.15 20,987,312 +0.50(+0.95%)
Oct 29, 2014 52.48 52.74 52.09 52.65 16,323,580 +0.21(+0.40%)
Oct 28, 2014 51.64 52.52 51.64 52.44 16,537,870 +0.85(+1.65%)
Oct 27, 2014 51.48 51.80 51.80 51.59 12,134,738 -0.21(-0.41%)
Oct 24, 2014 51.44 51.87 51.37 51.80 13,286,272 +0.39(+0.76%)
Oct 23, 2014 51.25 51.90 51.09 51.41 15,168,877 +0.71(+1.40%)
Oct 22, 2014 51.27 51.80 50.68 50.70 16,664,736 -0.57(-1.11%)
Oct 21, 2014 51.04 51.49 50.75 51.27 17,799,392 +0.74(+1.46%)
Oct 20, 2014 50.03 50.62 50.00 50.53 13,796,840 +0.46(+0.92%)
Oct 17, 2014 50.49 50.72 49.74 50.07 21,977,898 +0.32(+0.64%)
Oct 16, 2014 48.98 50.21 48.74 49.75 28,296,927 +0.07(+0.14%)
Oct 15, 2014 50.90 50.93 48.11 49.68 55,381,547 -1.79(-3.48%)
Oct 14, 2014 51.15 51.63 50.58 51.47 41,368,875 +1.57(+3.15%)
Oct 13, 2014 50.14 50.87 49.86 49.90 26,013,995 -0.21(-0.42%)
Oct 10, 2014 50.93 51.29 50.11 50.11 27,770,782 -1.03(-2.01%)
Oct 09, 2014 52.48 52.48 51.01 51.14 22,424,563 -1.40(-2.66%)
Oct 08, 2014 51.21 52.60 51.18 52.54 23,361,318 +1.27(+2.48%)
Oct 07, 2014 51.99 52.07 51.27 51.27 16,837,962 -1.01(-1.93%)
Oct 06, 2014 52.57 52.67 52.13 52.28 12,675,495 -0.04(-0.08%)
Oct 03, 2014 51.71 52.43 51.64 52.32 17,717,817 +1.07(+2.09%)
Oct 02, 2014 50.94 51.52 50.66 51.25 18,393,752 +0.15(+0.29%)
Oct 01, 2014 51.68 51.85 50.89 51.10 20,760,558 -0.72(-1.39%)
Sep 30, 2014 52.08 52.49 51.63 51.82 21,786,580 -0.23(-0.44%)
Sep 29, 2014 51.75 52.26 51.32 52.05 13,009,589 -0.44(-0.84%)
Sep 26, 2014 51.99 52.59 51.96 52.49 10,481,508 +0.53(+1.02%)
Sep 25, 2014 53.23 53.27 51.96 51.96 19,264,249 -1.30(-2.44%)
Sep 24, 2014 52.90 53.32 52.49 53.26 15,609,432 +0.42(+0.79%)
Sep 23, 2014 52.74 53.25 52.74 52.84 14,586,037 -0.20(-0.38%)
Sep 22, 2014 53.44 53.74 52.96 53.04 16,656,544 -0.44(-0.82%)
Sep 19, 2014 53.98 54.13 53.26 53.48 22,154,768 -0.18(-0.34%)
Sep 18, 2014 52.70 53.90 52.47 53.66 27,308,285 +1.27(+2.42%)
Sep 17, 2014 52.32 53.05 52.22 52.39 20,380,200 +0.03(+0.06%)
Sep 16, 2014 52.12 52.41 51.91 52.36 13,221,509 +0.05(+0.10%)
Sep 15, 2014 52.37 52.52 51.92 52.31 12,808,245 -0.07(-0.13%)
Sep 12, 2014 52.20 52.86 52.09 52.38 18,335,563 +0.15(+0.29%)
Sep 11, 2014 51.61 52.26 51.52 52.23 14,084,267 +0.40(+0.77%)
Sep 10, 2014 51.24 51.99 51.18 51.83 13,014,087 +0.57(+1.11%)
Sep 09, 2014 51.64 51.78 51.12 51.26 14,584,066 -0.79(-1.52%)
Sep 08, 2014 52.15 52.77 51.91 52.05 13,560,733 -0.25(-0.48%)
Sep 05, 2014 52.31 52.32 51.72 52.30 17,488,894 -0.17(-0.32%)
Sep 04, 2014 52.25 52.88 52.22 52.47 15,695,269 +0.24(+0.46%)
Sep 03, 2014 52.24 52.53 52.04 52.23 15,118,118 +0.27(+0.52%)
Sep 02, 2014 51.78 51.98 51.44 51.96 11,454,055 +0.31(+0.60%)
Aug 29, 2014 51.53 51.65 51.65 51.65 8,981,300 +0.26(+0.51%)
Aug 28, 2014 51.52 51.62 51.32 51.39 10,257,131 -0.47(-0.91%)
Aug 27, 2014 52.12 52.27 51.68 51.86 13,401,171 -0.27(-0.52%)
Aug 26, 2014 51.52 52.39 51.46 52.13 18,387,276 +0.50(+0.97%)
Aug 25, 2014 51.28 51.99 51.28 51.63 17,509,780 +0.70(+1.37%)
Aug 22, 2014 50.94 51.60 50.84 50.93 20,003,962 -0.14(-0.27%)
Aug 21, 2014 49.97 51.22 49.80 51.07 24,150,857 +1.27(+2.55%)
Aug 20, 2014 49.63 49.92 49.47 49.80 9,040,262 +0.10(+0.20%)
Aug 19, 2014 49.53 50.25 49.52 49.70 13,074,131 +0.19(+0.38%)
Aug 18, 2014 49.05 49.58 48.97 49.51 13,204,359 +0.79(+1.62%)
Aug 15, 2014 49.29 49.48 48.33 48.72 16,216,279 -0.41(-0.83%)
Aug 14, 2014 48.83 49.15 48.81 49.13 9,692,623 +0.38(+0.78%)
Aug 13, 2014 48.62 48.89 48.53 48.75 8,602,566 +0.31(+0.64%)
Aug 12, 2014 48.21 48.68 48.05 48.44 9,245,079 +0.05(+0.10%)
Aug 11, 2014 48.55 48.60 48.23 48.39 9,130,664 -0.06(-0.12%)
Aug 08, 2014 48.06 48.50 47.78 48.45 12,001,531 +0.39(+0.81%)
Aug 07, 2014 48.50 48.63 47.89 48.06 12,376,487 -0.08(-0.17%)
Aug 06, 2014 47.75 48.53 47.75 48.14 13,038,932 +0.25(+0.52%)
Aug 05, 2014 48.26 48.49 47.65 47.89 15,911,293 -0.45(-0.93%)
Aug 04, 2014 48.45 48.50 48.06 48.34 14,164,823 +0.24(+0.50%)
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.