Citigroup (NY: C )

71.92 USD -0.99 (-1.36%)
Streaming Delayed Price Updated: 11:30 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 73.87 74.09 73.26 73.50 11,731,075 -0.28(-0.38%)
Oct 30, 2017 73.21 73.91 73.18 73.78 10,556,313 -0.09(-0.12%)
Oct 27, 2017 73.43 73.98 73.01 73.87 11,309,869 +0.08(+0.11%)
Oct 26, 2017 73.66 74.25 73.60 73.79 13,211,468 +0.17(+0.23%)
Oct 25, 2017 74.48 74.63 73.26 73.62 17,187,187 -0.62(-0.84%)
Oct 24, 2017 73.96 74.75 73.73 74.24 15,258,058 +0.71(+0.97%)
Oct 23, 2017 73.48 74.01 73.43 73.53 10,821,466 +0.00(+0.00%)
Oct 20, 2017 73.76 73.88 73.18 73.53 15,634,587 +0.65(+0.89%)
Oct 19, 2017 72.35 72.94 71.75 72.88 12,321,560 -0.24(-0.33%)
Oct 18, 2017 72.66 73.33 72.55 73.12 15,126,734 +0.93(+1.29%)
Oct 17, 2017 72.24 72.72 72.00 72.19 15,741,887 +0.42(+0.59%)
Oct 16, 2017 71.38 72.58 71.37 71.77 21,165,134 -0.34(-0.47%)
Oct 13, 2017 72.10 72.34 70.91 72.11 30,907,260 -0.26(-0.36%)
Oct 12, 2017 75.82 76.14 72.27 72.37 40,160,817 -2.57(-3.43%)
Oct 11, 2017 74.97 75.33 74.66 74.94 18,584,730 -0.24(-0.32%)
Oct 10, 2017 75.40 75.54 74.63 75.18 13,861,774 -0.21(-0.28%)
Oct 09, 2017 75.83 75.88 75.09 75.39 12,830,813 -0.25(-0.33%)
Oct 06, 2017 75.81 76.02 75.10 75.64 16,119,873 -0.08(-0.11%)
Oct 05, 2017 74.07 75.93 73.85 75.72 19,697,264 +1.66(+2.24%)
Oct 04, 2017 74.18 74.74 73.93 74.06 12,902,667 -0.07(-0.09%)
Oct 03, 2017 73.98 74.38 73.85 74.13 11,923,626 +0.33(+0.45%)
Oct 02, 2017 73.07 73.89 72.91 73.80 13,386,140 +1.06(+1.46%)
Sep 29, 2017 72.55 72.90 72.36 72.74 12,777,307 +0.09(+0.12%)
Sep 28, 2017 72.61 72.86 72.02 72.65 13,843,068 +0.37(+0.51%)
Sep 27, 2017 72.97 72.28 18,089,490 +1.34(+1.89%)
Sep 26, 2017 70.85 71.24 70.51 70.94 11,549,976 +0.10(+0.14%)
Sep 25, 2017 71.21 71.51 70.32 70.84 10,762,772 -0.56(-0.78%)
Sep 22, 2017 71.60 71.64 71.01 71.40 10,446,623 -0.36(-0.50%)
Sep 21, 2017 71.45 72.13 71.15 71.76 11,508,407 +0.30(+0.42%)
Sep 20, 2017 71.38 72.20 70.82 71.46 19,773,427 +0.31(+0.44%)
Sep 19, 2017 70.30 71.70 70.30 71.15 15,465,007 +0.55(+0.78%)
Sep 18, 2017 69.38 70.93 69.27 70.60 18,025,116 +1.56(+2.26%)
Sep 15, 2017 69.12 69.38 68.90 69.04 18,360,695 -0.20(-0.29%)
Sep 14, 2017 69.35 69.75 69.21 69.24 15,020,699 -0.15(-0.22%)
Sep 13, 2017 68.69 69.53 68.46 69.39 17,466,681 +0.60(+0.87%)
Sep 12, 2017 68.22 69.25 68.10 68.79 15,494,914 +1.08(+1.60%)
Sep 11, 2017 66.76 67.79 66.37 67.71 17,285,245 +1.54(+2.33%)
Sep 08, 2017 65.97 66.92 65.87 66.17 13,437,956 +0.11(+0.17%)
Sep 07, 2017 67.39 67.43 65.68 66.06 20,303,614 -1.26(-1.87%)
Sep 06, 2017 67.46 67.59 66.85 67.32 11,849,199 +0.16(+0.24%)
Sep 05, 2017 67.77 67.94 66.75 67.16 17,666,243 -1.42(-2.07%)
Sep 01, 2017 68.11 69.03 67.98 68.58 10,720,614 +0.55(+0.81%)
Aug 31, 2017 68.15 68.29 67.75 68.03 12,437,372 +0.02(+0.03%)
Aug 30, 2017 67.70 68.39 67.69 68.01 9,151,859 +0.53(+0.79%)
Aug 29, 2017 66.70 67.77 66.51 67.48 12,447,910 -0.33(-0.49%)
Aug 28, 2017 68.08 68.18 67.43 67.81 10,796,685 -0.04(-0.06%)
Aug 25, 2017 67.80 68.24 67.71 67.85 11,883,138 +0.16(+0.24%)
Aug 24, 2017 67.45 67.91 66.95 67.69 11,524,073 +0.46(+0.68%)
Aug 23, 2017 66.21 67.57 66.21 67.23 10,030,623 +0.38(+0.57%)
Aug 22, 2017 66.29 66.93 66.25 66.85 13,246,843 +0.90(+1.36%)
Aug 21, 2017 66.58 66.78 65.86 65.95 15,790,768 -0.63(-0.95%)
Aug 18, 2017 66.39 67.36 66.18 66.58 13,628,933 -0.02(-0.03%)
Aug 17, 2017 67.31 67.65 66.51 66.60 14,483,688 -1.11(-1.64%)
Aug 16, 2017 68.15 68.37 67.39 67.71 15,062,330 -0.26(-0.38%)
Aug 15, 2017 68.58 68.96 67.88 67.97 15,471,608 +0.08(+0.12%)
Aug 14, 2017 67.61 68.13 67.41 67.89 15,119,879 +1.09(+1.63%)
Aug 11, 2017 67.07 67.47 66.60 66.80 15,172,831 -0.42(-0.62%)
Aug 10, 2017 68.00 68.13 67.15 67.22 19,143,495 -1.21(-1.77%)
Aug 09, 2017 68.12 68.48 67.92 68.43 19,194,685 -0.45(-0.65%)
Aug 08, 2017 69.00 69.86 68.82 68.88 16,638,582 -0.16(-0.23%)
Aug 07, 2017 69.13 69.26 68.71 69.04 12,961,055 +0.06(+0.09%)
Aug 04, 2017 69.41 68.71 68.98 18,148,439 +0.85(+1.25%)
Aug 03, 2017 68.93 69.20 68.01 68.13 20,936,291 -1.29(-1.86%)
Aug 02, 2017 69.57 69.65 68.82 69.42 19,094,587 -0.18(-0.26%)
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.