Citigroup (NY: C )

72.45 USD -0.09 (-0.12%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 75.43 75.80 74.99 75.12 6,246,800 -0.60(-0.79%)
Nov 27, 2019 75.84 76.13 75.50 75.72 7,593,300 +0.26(+0.34%)
Nov 26, 2019 75.84 75.84 74.82 75.46 11,306,583 -0.22(-0.29%)
Nov 25, 2019 74.93 75.85 74.87 75.68 11,497,742 +0.81(+1.08%)
Nov 22, 2019 74.10 74.92 73.97 74.87 7,910,600 +0.97(+1.31%)
Nov 21, 2019 74.08 74.63 73.51 73.90 8,584,205 -0.01(-0.01%)
Nov 20, 2019 74.63 74.72 73.22 73.91 12,799,874 -0.91(-1.22%)
Nov 19, 2019 74.97 75.24 74.47 74.82 9,095,548 +0.42(+0.56%)
Nov 18, 2019 74.29 74.64 73.56 74.40 8,525,657 +0.00(+0.00%)
Nov 15, 2019 74.34 74.46 73.68 74.40 10,295,000 +0.56(+0.76%)
Nov 14, 2019 73.61 74.01 73.33 73.84 9,446,779 -0.07(-0.09%)
Nov 13, 2019 74.25 74.91 73.71 73.91 14,055,623 -1.16(-1.55%)
Nov 12, 2019 75.55 75.96 75.01 75.07 11,066,602 -0.53(-0.70%)
Nov 11, 2019 75.45 76.08 75.24 75.60 6,020,264 -0.52(-0.68%)
Nov 08, 2019 75.48 76.12 75.06 76.12 7,927,500 +0.31(+0.41%)
Nov 07, 2019 75.41 76.28 75.41 75.81 14,333,037 +1.39(+1.87%)
Nov 06, 2019 74.42 75.05 73.97 74.42 12,628,216 -0.41(-0.55%)
Nov 05, 2019 75.19 75.97 74.64 74.83 14,402,345 -0.32(-0.43%)
Nov 04, 2019 74.94 75.27 74.11 75.15 12,582,950 +1.31(+1.77%)
Nov 01, 2019 72.25 73.99 72.10 73.84 12,935,200 +1.98(+2.76%)
Oct 31, 2019 72.36 72.97 71.33 71.86 16,863,887 -1.11(-1.52%)
Oct 30, 2019 72.75 73.35 72.10 72.97 12,431,281 -0.12(-0.16%)
Oct 29, 2019 73.14 73.79 72.72 73.09 9,590,694 -0.50(-0.68%)
Oct 28, 2019 73.73 74.28 73.44 73.59 13,086,767 +0.42(+0.57%)
Oct 25, 2019 71.97 73.42 71.81 73.17 10,497,500 +0.87(+1.20%)
Oct 24, 2019 72.55 72.86 71.86 72.30 7,465,908 -0.15(-0.21%)
Oct 23, 2019 71.90 72.47 71.73 72.45 10,328,237 +0.39(+0.54%)
Oct 22, 2019 71.72 72.87 71.47 72.06 11,059,895 +0.25(+0.35%)
Oct 21, 2019 70.52 71.89 70.52 71.81 13,108,611 +2.07(+2.97%)
Oct 18, 2019 69.32 70.09 69.14 69.74 10,418,200 +0.14(+0.20%)
Oct 17, 2019 70.03 70.34 69.18 69.60 11,386,968 +0.10(+0.14%)
Oct 16, 2019 70.82 71.46 69.42 69.50 17,357,166 -1.72(-2.42%)
Oct 15, 2019 70.17 72.08 68.70 71.22 22,038,248 +0.98(+1.40%)
Oct 14, 2019 69.53 70.50 69.46 70.24 11,489,377 +0.14(+0.20%)
Oct 11, 2019 69.99 70.93 69.99 70.10 14,928,600 +1.48(+2.16%)
Oct 10, 2019 67.77 69.29 67.55 68.62 9,918,253 +1.19(+1.76%)
Oct 09, 2019 67.00 67.77 66.79 67.43 8,385,912 +1.03(+1.55%)
Oct 08, 2019 67.03 67.18 66.03 66.40 13,512,287 -1.75(-2.57%)
Oct 07, 2019 67.87 68.84 67.86 68.15 7,840,722 -0.03(-0.04%)
Oct 04, 2019 66.76 68.24 66.67 68.18 11,024,399 +1.48(+2.22%)
Oct 03, 2019 66.08 66.73 64.79 66.70 12,707,962 +0.44(+0.66%)
Oct 02, 2019 67.76 67.80 66.19 66.26 15,110,822 -1.89(-2.77%)
Oct 01, 2019 69.57 70.27 68.01 68.15 12,470,802 -0.93(-1.35%)
Sep 30, 2019 69.75 69.90 69.01 69.08 8,677,452 -0.38(-0.55%)
Sep 27, 2019 69.82 70.36 69.06 69.46 11,561,200 +0.35(+0.51%)
Sep 26, 2019 69.32 69.53 68.80 69.11 8,561,613 -0.27(-0.39%)
Sep 25, 2019 67.91 69.70 67.87 69.38 12,263,073 +1.48(+2.18%)
Sep 24, 2019 69.50 69.57 67.56 67.90 16,835,239 -1.65(-2.37%)
Sep 23, 2019 68.62 69.70 68.61 69.55 9,600,332 +0.20(+0.29%)
Sep 20, 2019 70.15 70.54 69.33 69.35 26,092,900 -0.38(-0.54%)
Sep 19, 2019 70.06 70.47 69.59 69.73 10,132,764 -0.36(-0.51%)
Sep 18, 2019 69.21 70.35 68.96 70.09 11,327,781 +0.61(+0.88%)
Sep 17, 2019 69.78 69.78 68.67 69.48 10,941,224 -0.35(-0.50%)
Sep 16, 2019 68.96 70.11 68.96 69.83 12,063,659 -0.56(-0.80%)
Sep 13, 2019 70.34 70.74 69.85 70.39 14,313,000 +1.09(+1.57%)
Sep 12, 2019 68.11 70.06 67.93 69.30 15,527,202 +0.40(+0.58%)
Sep 11, 2019 68.72 69.21 68.11 68.90 11,856,564 -0.08(-0.12%)
Sep 10, 2019 69.18 70.01 68.45 68.98 18,146,189 +0.19(+0.28%)
Sep 09, 2019 66.76 69.30 66.69 68.79 20,192,657 +2.82(+4.27%)
Sep 06, 2019 66.19 66.50 65.75 65.97 10,476,200 -0.37(-0.56%)
Sep 05, 2019 65.65 67.28 65.61 66.34 14,724,941 +2.06(+3.20%)
Sep 04, 2019 64.00 64.48 63.84 64.28 9,690,467 +0.86(+1.36%)
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.