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 (%)
Jun 28, 2019 69.28 70.21 69.12 70.03 20,388,600 +1.88(+2.76%)
Jun 27, 2019 67.62 68.43 67.53 68.15 11,969,412 +0.93(+1.38%)
Jun 26, 2019 67.04 67.72 66.76 67.22 13,653,494 +0.68(+1.02%)
Jun 25, 2019 67.46 67.48 66.48 66.54 14,204,947 -0.87(-1.29%)
Jun 24, 2019 67.82 68.50 67.38 67.41 11,223,523 -0.56(-0.82%)
Jun 21, 2019 68.03 68.96 67.82 67.97 19,502,500 -0.13(-0.19%)
Jun 20, 2019 68.56 68.72 67.24 68.10 15,557,252 +0.51(+0.75%)
Jun 19, 2019 68.16 68.59 67.58 67.59 12,335,104 -0.39(-0.57%)
Jun 18, 2019 66.81 68.25 66.50 67.98 12,199,046 +1.44(+2.16%)
Jun 17, 2019 67.50 67.51 66.40 66.54 8,136,057 -0.94(-1.39%)
Jun 14, 2019 67.15 67.72 66.50 67.48 8,902,100 +0.40(+0.60%)
Jun 13, 2019 66.83 67.43 66.76 67.08 9,453,801 +0.27(+0.40%)
Jun 12, 2019 67.65 67.81 66.63 66.81 9,878,217 -1.07(-1.58%)
Jun 11, 2019 67.58 68.03 67.16 67.88 9,800,911 +0.76(+1.13%)
Jun 10, 2019 66.88 67.98 66.73 67.12 10,994,670 +1.43(+2.18%)
Jun 07, 2019 66.16 66.80 65.62 65.69 11,674,100 -0.78(-1.17%)
Jun 06, 2019 65.82 66.77 65.50 66.47 10,868,679 +0.69(+1.05%)
Jun 05, 2019 65.45 66.02 64.50 65.78 12,535,874 -0.10(-0.15%)
Jun 04, 2019 63.79 65.94 63.76 65.88 17,736,225 +3.27(+5.22%)
Jun 03, 2019 62.10 62.78 61.94 62.61 19,625,266 +0.46(+0.74%)
May 31, 2019 62.39 62.87 61.97 62.15 19,968,800 -1.46(-2.30%)
May 30, 2019 64.77 65.25 63.25 63.61 13,277,806 -0.10(-0.16%)
May 29, 2019 63.15 63.83 62.72 63.71 13,410,552 -0.08(-0.13%)
May 28, 2019 64.09 64.45 63.79 63.79 14,306,777 -0.60(-0.93%)
May 24, 2019 64.29 64.71 64.06 64.39 9,434,200 +0.49(+0.77%)
May 23, 2019 63.82 63.94 63.08 63.90 14,481,303 -0.76(-1.18%)
May 22, 2019 65.84 65.92 64.64 64.66 12,562,927 -1.42(-2.15%)
May 21, 2019 65.50 66.09 65.20 66.08 11,051,519 +1.12(+1.72%)
May 20, 2019 64.75 65.50 64.52 64.96 11,593,407 -0.11(-0.17%)
May 17, 2019 64.97 65.93 64.89 65.07 11,503,400 -0.91(-1.38%)
May 16, 2019 65.31 66.39 65.17 65.98 10,565,675 +1.11(+1.71%)
May 15, 2019 64.46 65.22 64.02 64.87 14,566,447 -0.39(-0.60%)
May 14, 2019 64.62 65.97 64.35 65.26 15,096,392 +0.88(+1.37%)
May 13, 2019 66.13 66.33 63.96 64.38 23,485,748 -3.52(-5.18%)
May 10, 2019 67.27 68.10 66.53 67.90 12,318,600 +0.27(+0.40%)
May 09, 2019 66.83 67.86 66.43 67.63 16,991,409 -0.59(-0.86%)
May 08, 2019 67.88 68.85 67.71 68.22 9,470,459 +0.06(+0.09%)
May 07, 2019 69.35 69.50 67.62 68.16 17,662,877 -2.25(-3.20%)
May 06, 2019 69.05 70.67 68.76 70.41 12,000,545 -0.26(-0.37%)
May 03, 2019 70.39 70.98 70.00 70.67 11,486,600 +0.31(+0.44%)
May 02, 2019 69.74 70.48 69.48 70.36 12,183,602 +0.40(+0.57%)
May 01, 2019 70.68 71.17 69.74 69.96 13,261,059 -0.74(-1.05%)
Apr 30, 2019 71.02 71.33 70.22 70.70 11,122,183 -0.33(-0.46%)
Apr 29, 2019 69.69 71.94 69.58 71.03 16,482,794 +1.52(+2.19%)
Apr 26, 2019 68.90 69.58 68.51 69.51 10,692,600 +0.78(+1.13%)
Apr 25, 2019 68.56 69.18 68.15 68.73 8,912,993 -0.10(-0.15%)
Apr 24, 2019 68.99 69.22 68.40 68.83 9,697,949 -0.37(-0.53%)
Apr 23, 2019 68.84 69.29 68.38 69.20 13,205,042 +0.11(+0.16%)
Apr 22, 2019 69.58 69.71 69.01 69.09 13,195,466 -0.58(-0.83%)
Apr 18, 2019 70.01 70.39 69.62 69.67 13,513,700 -0.68(-0.97%)
Apr 17, 2019 69.95 70.75 69.56 70.35 20,508,911 +1.04(+1.50%)
Apr 16, 2019 67.50 69.42 67.39 69.31 18,632,361 +1.93(+2.86%)
Apr 15, 2019 67.39 67.78 66.27 67.38 19,493,414 -0.04(-0.06%)
Apr 12, 2019 67.08 68.31 66.64 67.42 19,238,600 +1.51(+2.29%)
Apr 11, 2019 65.80 66.44 65.31 65.91 11,357,013 +0.39(+0.60%)
Apr 10, 2019 65.48 65.68 64.78 65.52 12,292,783 +0.32(+0.49%)
Apr 09, 2019 65.60 65.60 64.68 65.20 10,220,796 -0.87(-1.32%)
Apr 08, 2019 65.13 66.10 65.02 66.07 10,466,431 +0.52(+0.79%)
Apr 05, 2019 65.93 66.41 65.19 65.55 11,062,300 -0.27(-0.41%)
Apr 04, 2019 64.81 66.20 64.81 65.82 11,915,734 +0.76(+1.17%)
Apr 03, 2019 64.99 65.35 64.53 65.06 11,558,712 +0.64(+0.99%)
Apr 02, 2019 64.24 64.86 63.92 64.42 9,913,807 +0.06(+0.09%)
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.