Citigroup (NY: C )

69.29 USD -0.50 (-0.72%)
Streaming Delayed Price Updated: 9:58 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2019 64.00 64.04 62.32 63.42 11,991,529 -0.93(-1.45%)
Aug 30, 2019 64.34 64.82 64.19 64.35 11,847,800 +0.45(+0.70%)
Aug 29, 2019 63.31 64.23 63.10 63.90 11,478,800 +1.54(+2.47%)
Aug 28, 2019 61.30 62.80 61.30 62.36 12,347,389 +0.70(+1.14%)
Aug 27, 2019 63.01 63.10 61.16 61.66 17,219,327 -1.06(-1.69%)
Aug 26, 2019 62.57 62.82 62.17 62.72 10,628,908 +0.77(+1.24%)
Aug 23, 2019 63.28 64.13 61.52 61.95 18,001,200 -1.96(-3.07%)
Aug 22, 2019 63.81 64.21 63.41 63.91 9,718,991 +0.66(+1.04%)
Aug 21, 2019 64.13 64.17 63.06 63.25 14,693,064 -0.17(-0.27%)
Aug 20, 2019 63.72 64.08 63.35 63.42 9,818,788 -0.89(-1.38%)
Aug 19, 2019 64.82 64.91 64.16 64.31 13,312,333 +0.83(+1.31%)
Aug 16, 2019 61.93 63.66 61.85 63.48 16,450,700 +2.16(+3.52%)
Aug 15, 2019 61.98 62.37 60.72 61.32 16,338,453 -0.09(-0.15%)
Aug 14, 2019 62.88 63.04 61.18 61.41 29,368,478 -3.42(-5.28%)
Aug 13, 2019 63.90 65.96 63.51 64.83 19,109,569 +0.59(+0.92%)
Aug 12, 2019 64.61 64.79 63.84 64.24 12,467,917 -1.81(-2.74%)
Aug 09, 2019 66.33 66.57 65.21 66.05 13,604,600 -0.69(-1.03%)
Aug 08, 2019 65.85 66.79 65.63 66.74 13,576,511 +1.60(+2.46%)
Aug 07, 2019 64.63 65.32 63.64 65.14 18,416,709 -1.11(-1.68%)
Aug 06, 2019 66.00 66.33 64.83 66.25 12,411,032 +1.07(+1.64%)
Aug 05, 2019 65.60 65.82 64.58 65.18 21,142,092 -2.43(-3.59%)
Aug 02, 2019 67.61 68.06 66.62 67.61 14,771,300 -0.74(-1.08%)
Aug 01, 2019 70.67 71.09 67.60 68.35 22,563,975 -2.81(-3.95%)
Jul 31, 2019 71.40 71.66 70.81 71.16 13,617,270 -0.55(-0.77%)
Jul 30, 2019 71.03 71.71 70.58 71.71 9,208,293 -0.05(-0.07%)
Jul 29, 2019 71.91 72.34 71.73 71.76 8,561,155 -0.40(-0.55%)
Jul 26, 2019 72.15 72.64 71.85 72.16 10,625,900 +0.77(+1.08%)
Jul 25, 2019 72.96 73.08 70.93 71.39 15,688,305 -1.62(-2.22%)
Jul 24, 2019 71.66 73.08 71.66 73.01 12,512,562 +1.02(+1.42%)
Jul 23, 2019 71.33 72.18 71.30 71.99 11,802,598 +0.88(+1.24%)
Jul 22, 2019 70.72 71.29 70.68 71.11 7,931,229 +0.19(+0.27%)
Jul 19, 2019 71.73 72.17 70.86 70.92 11,184,600 -0.87(-1.21%)
Jul 18, 2019 70.54 71.90 70.48 71.79 13,409,941 +0.97(+1.37%)
Jul 17, 2019 71.19 71.50 70.62 70.82 12,277,687 -0.50(-0.70%)
Jul 16, 2019 71.70 72.00 71.09 71.32 16,516,023 -0.29(-0.40%)
Jul 15, 2019 71.73 72.15 70.08 71.61 23,364,153 -0.16(-0.22%)
Jul 12, 2019 71.89 72.02 71.58 71.77 15,355,600 +0.16(+0.22%)
Jul 11, 2019 71.43 72.00 71.09 71.61 10,736,915 +0.48(+0.67%)
Jul 10, 2019 71.50 71.93 70.65 71.13 12,152,791 -0.43(-0.60%)
Jul 09, 2019 70.53 71.67 70.41 71.56 9,477,645 +0.43(+0.60%)
Jul 08, 2019 70.76 71.69 70.64 71.13 10,196,247 -0.27(-0.38%)
Jul 05, 2019 71.27 71.80 70.98 71.40 9,107,400 +0.55(+0.78%)
Jul 03, 2019 70.71 71.20 70.28 70.85 7,632,400 +0.41(+0.58%)
Jul 02, 2019 70.36 70.98 70.09 70.44 10,272,490 -0.30(-0.42%)
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.