Citigroup (NY: C )

72.42 USD +0.09 (+0.12%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 65.01 66.21 64.84 65.46 20,448,355 +0.93(+1.44%)
Oct 30, 2018 64.60 65.19 63.81 64.53 19,948,572 +0.18(+0.28%)
Oct 29, 2018 65.06 65.62 63.68 64.35 20,035,870 +0.14(+0.22%)
Oct 26, 2018 64.17 64.74 63.18 64.21 24,066,200 -0.76(-1.17%)
Oct 25, 2018 64.77 65.50 64.33 64.97 19,496,239 +1.17(+1.83%)
Oct 24, 2018 65.41 65.41 63.59 63.80 23,416,805 -1.93(-2.94%)
Oct 23, 2018 64.15 66.08 63.18 65.73 32,807,934 -0.86(-1.29%)
Oct 22, 2018 68.89 69.21 66.57 66.59 17,890,150 -2.27(-3.30%)
Oct 19, 2018 68.54 69.60 68.16 68.86 16,721,900 +0.24(+0.35%)
Oct 18, 2018 69.54 70.39 68.41 68.62 18,166,848 -1.22(-1.75%)
Oct 17, 2018 69.35 70.79 69.03 69.84 16,773,586 +0.13(+0.19%)
Oct 16, 2018 69.89 70.04 69.17 69.71 15,453,409 +0.50(+0.72%)
Oct 15, 2018 70.13 70.64 69.18 69.21 17,659,530 -0.63(-0.90%)
Oct 12, 2018 70.45 71.23 68.41 69.84 29,024,100 +1.46(+2.14%)
Oct 11, 2018 69.14 70.64 68.36 68.38 28,879,391 -1.57(-2.24%)
Oct 10, 2018 72.07 72.50 69.87 69.95 23,670,145 -1.94(-2.70%)
Oct 09, 2018 72.06 72.70 71.41 71.89 15,648,773 -0.70(-0.96%)
Oct 08, 2018 71.69 72.98 71.52 72.59 11,957,091 +0.17(+0.23%)
Oct 05, 2018 72.95 73.12 72.07 72.42 11,481,400 -0.20(-0.28%)
Oct 04, 2018 72.78 73.98 72.02 72.62 18,956,441 +0.26(+0.36%)
Oct 03, 2018 72.54 72.84 72.02 72.36 11,976,183 +0.56(+0.78%)
Oct 02, 2018 71.51 72.18 71.03 71.80 12,746,897 -0.13(-0.18%)
Oct 01, 2018 72.24 72.86 71.76 71.93 11,263,720 +0.19(+0.26%)
Sep 28, 2018 72.06 72.43 71.48 71.74 14,341,900 -1.21(-1.66%)
Sep 27, 2018 72.90 73.62 72.38 72.95 11,418,832 +0.50(+0.69%)
Sep 26, 2018 73.52 73.99 72.37 72.45 15,058,177 -1.06(-1.44%)
Sep 25, 2018 74.22 74.53 73.47 73.51 12,323,566 -0.33(-0.45%)
Sep 24, 2018 74.08 74.53 73.12 73.84 14,023,206 -0.31(-0.42%)
Sep 21, 2018 74.98 75.24 73.97 74.15 28,874,600 -0.64(-0.86%)
Sep 20, 2018 74.50 75.01 74.26 74.79 23,545,175 +1.07(+1.45%)
Sep 19, 2018 71.54 74.13 71.54 73.72 21,762,954 +2.36(+3.31%)
Sep 18, 2018 71.30 71.59 70.60 71.36 11,456,470 +0.48(+0.68%)
Sep 17, 2018 70.79 71.45 70.40 70.88 11,312,948 +0.34(+0.48%)
Sep 14, 2018 70.18 70.88 70.15 70.54 9,653,300 +0.39(+0.56%)
Sep 13, 2018 70.90 71.70 70.03 70.15 13,526,504 -0.36(-0.51%)
Sep 12, 2018 70.96 71.65 70.51 70.51 17,443,430 +1.08(+1.56%)
Sep 11, 2018 69.26 69.71 68.91 69.43 12,649,536 -0.20(-0.29%)
Sep 10, 2018 69.98 70.28 69.62 69.63 12,353,580 -0.01(-0.01%)
Sep 07, 2018 70.34 70.45 69.46 69.64 15,180,500 -0.47(-0.67%)
Sep 06, 2018 70.93 71.11 69.92 70.11 15,207,128 -1.06(-1.49%)
Sep 05, 2018 71.20 71.78 71.14 71.17 13,138,144 -0.23(-0.32%)
Sep 04, 2018 70.99 71.58 70.37 71.40 10,107,438 +0.16(+0.22%)
Aug 31, 2018 71.24 71.24 71.24 0 -0.22(-0.31%)
Aug 30, 2018 72.09 72.36 71.32 71.46 13,197,544 -1.07(-1.48%)
Aug 29, 2018 72.30 72.84 72.02 72.53 7,146,698 +0.15(+0.21%)
Aug 28, 2018 72.57 72.75 72.22 72.38 9,688,583 -0.01(-0.01%)
Aug 27, 2018 71.07 72.65 70.94 72.39 13,544,900 +1.72(+2.43%)
Aug 24, 2018 70.60 71.26 70.51 70.67 8,760,000 -0.14(-0.20%)
Aug 23, 2018 71.03 71.21 70.64 70.81 8,304,942 -0.31(-0.44%)
Aug 22, 2018 71.16 71.42 70.96 71.12 7,297,640 -0.12(-0.17%)
Aug 21, 2018 70.63 71.64 70.58 71.24 12,247,043 +0.71(+1.01%)
Aug 20, 2018 69.46 70.70 69.38 70.53 11,232,792 +0.86(+1.23%)
Aug 17, 2018 69.42 69.87 69.25 69.67 10,329,600 +0.11(+0.16%)
Aug 16, 2018 69.16 69.89 69.09 69.56 13,437,870 +0.91(+1.33%)
Aug 15, 2018 69.23 69.43 68.08 68.65 18,951,639 -1.36(-1.94%)
Aug 14, 2018 69.30 70.20 69.25 70.01 12,667,579 +0.85(+1.23%)
Aug 13, 2018 70.20 70.36 69.06 69.16 16,916,236 -1.10(-1.57%)
Aug 10, 2018 70.63 70.90 69.90 70.26 20,240,100 -1.72(-2.39%)
Aug 09, 2018 72.44 72.65 71.89 71.98 11,042,725 -0.91(-1.25%)
Aug 08, 2018 72.14 73.21 72.06 72.89 10,180,290 +0.48(+0.66%)
Aug 07, 2018 72.57 72.90 72.39 72.41 12,991,133 +0.01(+0.01%)
Aug 06, 2018 72.16 72.65 71.93 72.40 10,121,717 +0.01(+0.01%)
Aug 03, 2018 71.64 72.52 71.57 72.39 13,680,000 +0.55(+0.77%)
Aug 02, 2018 71.34 71.93 71.02 71.84 13,248,603 -0.09(-0.13%)
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.