Citigroup (NY: C )

67.61 USD -1.25 (-1.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 68.48 68.75 67.13 67.61 44,604,566 -1.25(-1.82%)
Jun 17, 2021 72.27 72.61 68.15 68.86 48,520,563 -2.60(-3.64%)
Jun 16, 2021 72.75 73.00 70.15 71.46 53,316,273 -2.36(-3.20%)
Jun 15, 2021 75.05 75.34 73.26 73.82 25,185,061 -1.34(-1.78%)
Jun 14, 2021 76.61 76.77 74.67 75.16 18,320,474 -1.32(-1.73%)
Jun 11, 2021 77.00 77.19 76.10 76.48 18,043,570 -0.41(-0.53%)
Jun 10, 2021 79.04 79.29 76.83 76.89 15,276,027 -1.25(-1.60%)
Jun 09, 2021 78.67 78.78 77.76 78.14 13,871,474 -0.94(-1.19%)
Jun 08, 2021 78.30 79.42 77.71 79.08 15,386,711 -0.23(-0.29%)
Jun 07, 2021 79.62 79.65 79.01 79.31 12,668,341 -0.18(-0.23%)
Jun 04, 2021 79.82 79.87 78.81 79.49 13,806,971 -0.14(-0.18%)
Jun 03, 2021 79.68 80.29 79.42 79.63 22,255,475 -0.23(-0.29%)
Jun 02, 2021 80.10 80.29 79.38 79.86 15,285,495 +0.10(+0.13%)
Jun 01, 2021 79.49 80.09 79.34 79.76 15,447,111 +1.05(+1.33%)
May 28, 2021 78.66 78.97 77.91 78.71 14,394,378 -0.05(-0.06%)
May 27, 2021 78.68 79.11 77.95 78.76 17,465,900 +1.24(+1.60%)
May 26, 2021 77.20 77.90 76.68 77.52 15,240,910 +0.24(+0.31%)
May 25, 2021 78.20 79.28 77.19 77.28 20,014,826 -0.75(-0.96%)
May 24, 2021 77.83 78.36 77.47 78.03 16,750,364 +0.38(+0.49%)
May 21, 2021 76.50 77.81 76.41 77.65 18,545,191 +1.45(+1.90%)
May 20, 2021 76.17 76.64 75.36 76.20 15,244,227 -0.26(-0.34%)
May 19, 2021 75.62 76.65 74.72 76.46 23,267,472 -0.16(-0.21%)
May 18, 2021 77.38 77.69 76.58 76.62 13,726,669 -0.80(-1.03%)
May 17, 2021 76.33 77.47 76.10 77.42 14,675,318 +0.86(+1.12%)
May 14, 2021 75.68 76.77 75.66 76.56 14,122,728 +1.27(+1.69%)
May 13, 2021 73.88 75.88 73.80 75.29 18,624,580 +1.06(+1.43%)
May 12, 2021 75.94 76.40 73.90 74.23 20,045,952 -0.64(-0.85%)
May 11, 2021 74.47 75.57 73.91 74.87 21,533,424 -0.26(-0.35%)
May 10, 2021 75.36 76.84 75.11 75.13 19,626,229 +0.05(+0.07%)
May 07, 2021 73.43 75.11 73.22 75.08 16,937,428 +0.30(+0.40%)
May 06, 2021 73.64 74.93 73.42 74.78 19,606,098 +1.07(+1.45%)
May 05, 2021 73.09 73.81 71.78 73.71 19,433,112 +1.38(+1.91%)
May 04, 2021 71.24 72.40 70.63 72.33 23,067,644 +0.62(+0.86%)
May 03, 2021 72.02 72.44 71.39 71.71 16,024,251 +0.47(+0.66%)
Apr 30, 2021 72.69 72.74 71.09 71.24 23,669,300 -2.60(-3.52%)
Apr 29, 2021 73.76 74.02 72.88 73.84 20,625,502 +0.93(+1.28%)
Apr 28, 2021 73.37 73.64 72.73 72.91 14,419,881 -0.08(-0.11%)
Apr 27, 2021 72.50 73.10 72.36 72.99 13,353,847 +0.79(+1.09%)
Apr 26, 2021 71.73 72.81 71.61 72.20 13,098,013 +0.82(+1.15%)
Apr 23, 2021 69.84 71.54 69.51 71.38 18,878,000 +1.57(+2.25%)
Apr 22, 2021 70.43 70.75 69.67 69.81 16,023,828 -0.84(-1.19%)
Apr 21, 2021 69.13 70.71 68.40 70.65 16,334,206 +0.86(+1.23%)
Apr 20, 2021 71.55 71.55 69.27 69.79 22,008,852 -2.34(-3.24%)
Apr 19, 2021 72.71 72.83 71.95 72.13 19,961,011 -0.32(-0.44%)
Apr 16, 2021 73.32 73.57 71.69 72.45 28,478,300 -0.09(-0.12%)
Apr 15, 2021 74.45 74.73 71.76 72.54 31,317,809 -0.37(-0.51%)
Apr 14, 2021 71.74 73.29 71.38 72.91 19,459,839 +0.85(+1.18%)
Apr 13, 2021 72.30 72.42 71.07 72.06 16,147,387 -0.63(-0.87%)
Apr 12, 2021 72.62 72.80 72.14 72.69 11,999,811 +0.27(+0.37%)
Apr 09, 2021 72.81 73.01 72.01 72.42 14,586,300 +0.09(+0.12%)
Apr 08, 2021 72.15 72.53 71.08 72.33 13,676,095 -0.36(-0.50%)
Apr 07, 2021 72.92 73.12 71.95 72.69 14,063,775 +0.09(+0.12%)
Apr 06, 2021 72.36 73.07 72.05 72.60 12,906,285 -0.15(-0.21%)
Apr 05, 2021 74.07 74.34 72.44 72.75 16,126,981 -0.39(-0.53%)
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.