Citigroup (NY: C )

69.82 USD +0.03 (+0.04%)
Streaming Delayed Price Updated: 10:14 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 26.26 26.50 25.61 25.61 41,257,418 -1.29(-4.78%)
Sep 29, 2011 26.83 27.24 25.92 26.90 44,415,874 +0.98(+3.78%)
Sep 28, 2011 26.95 27.14 25.90 25.92 41,324,368 -1.07(-3.96%)
Sep 27, 2011 27.89 28.32 26.75 26.99 61,269,788 +0.27(+1.01%)
Sep 26, 2011 25.44 26.84 25.37 26.72 60,123,348 +1.74(+6.97%)
Sep 23, 2011 23.52 25.15 23.46 24.98 56,336,810 +1.02(+4.26%)
Sep 22, 2011 24.57 24.99 23.19 23.96 86,881,500 -1.56(-6.11%)
Sep 21, 2011 27.00 27.53 25.51 25.52 73,150,996 -1.41(-5.24%)
Sep 20, 2011 27.80 27.93 26.90 26.93 35,395,969 -0.78(-2.81%)
Sep 19, 2011 28.07 28.08 27.32 27.71 37,681,889 -1.28(-4.42%)
Sep 16, 2011 28.92 29.28 28.16 28.99 49,241,995 +0.40(+1.40%)
Sep 15, 2011 27.92 28.60 27.56 28.59 40,708,361 +1.20(+4.38%)
Sep 14, 2011 27.38 27.73 26.70 27.39 32,634,124 +0.34(+1.26%)
Sep 13, 2011 27.15 27.65 26.82 27.05 36,295,900 +0.09(+0.33%)
Sep 12, 2011 26.25 26.98 26.05 26.96 44,432,478 +0.22(+0.82%)
Sep 09, 2011 27.65 27.80 26.64 26.74 46,652,273 -1.24(-4.43%)
Sep 08, 2011 28.64 28.84 27.84 27.98 37,976,349 -1.00(-3.45%)
Sep 07, 2011 28.33 29.20 28.10 28.98 35,067,934 +1.28(+4.62%)
Sep 06, 2011 27.04 27.92 26.60 27.70 44,653,087 -0.70(-2.46%)
Sep 02, 2011 28.42 29.03 28.26 28.40 36,127,976 -1.60(-5.33%)
Sep 01, 2011 30.93 31.05 30.00 30.00 32,246,174 -1.05(-3.38%)
Aug 31, 2011 31.23 31.54 30.76 31.05 34,053,059 +0.11(+0.36%)
Aug 30, 2011 31.04 31.29 30.45 30.94 30,681,527 -0.35(-1.12%)
Aug 29, 2011 30.57 31.29 30.31 31.29 35,202,715 +1.45(+4.86%)
Aug 26, 2011 29.50 30.25 29.05 29.84 52,076,773 +0.01(+0.03%)
Aug 25, 2011 30.81 31.58 28.97 29.83 93,603,900 +1.38(+4.85%)
Aug 24, 2011 27.44 28.46 27.15 28.45 54,761,194 +1.13(+4.14%)
Aug 23, 2011 26.13 27.34 25.40 27.32 68,192,589 +1.26(+4.84%)
Aug 22, 2011 27.72 27.84 25.99 26.06 61,683,757 -0.71(-2.65%)
Aug 19, 2011 27.41 28.56 26.75 26.77 56,203,159 -1.21(-4.32%)
Aug 18, 2011 28.70 29.00 26.76 27.98 79,430,284 -1.87(-6.26%)
Aug 17, 2011 30.27 30.83 29.70 29.85 33,886,765 -0.09(-0.30%)
Aug 16, 2011 30.64 30.71 29.36 29.94 50,440,385 -1.33(-4.25%)
Aug 15, 2011 30.59 31.32 30.25 31.27 45,384,129 +1.42(+4.76%)
Aug 12, 2011 31.19 31.97 29.50 29.85 63,917,559 -0.44(-1.45%)
Aug 11, 2011 29.20 31.00 28.58 30.29 63,453,070 +1.80(+6.32%)
Aug 10, 2011 31.01 31.02 28.35 28.49 99,089,910 -3.33(-10.47%)
Aug 09, 2011 31.55 32.91 28.49 31.82 120,400,674 +3.87(+13.85%)
Aug 08, 2011 31.55 32.42 26.25 27.95 142,209,939 -5.49(-16.42%)
Aug 05, 2011 34.97 35.50 31.81 33.44 103,688,742 -1.37(-3.94%)
Aug 04, 2011 36.61 36.99 34.75 34.81 57,069,272 -2.45(-6.58%)
Aug 03, 2011 37.05 37.46 36.42 37.26 31,606,875 +0.22(+0.59%)
Aug 02, 2011 38.25 38.50 37.03 37.04 41,047,423 -1.44(-3.74%)
Aug 01, 2011 39.34 39.38 37.92 38.48 33,814,003 +0.14(+0.37%)
Jul 29, 2011 37.92 38.77 37.64 38.34 27,141,891 +0.16(+0.42%)
Jul 28, 2011 38.24 38.87 38.10 38.18 23,193,483 -0.09(-0.24%)
Jul 27, 2011 39.39 39.42 38.01 38.27 39,683,978 -1.45(-3.64%)
Jul 26, 2011 39.76 40.09 39.40 39.72 21,205,514 -0.19(-0.49%)
Jul 25, 2011 39.69 40.06 39.40 39.91 21,411,830 -0.35(-0.87%)
Jul 22, 2011 40.37 40.43 40.12 40.26 24,164,570 -0.06(-0.15%)
Jul 21, 2011 39.14 40.38 39.06 40.32 53,404,745 +1.70(+4.40%)
Jul 20, 2011 38.17 39.12 38.04 38.62 31,484,329 +0.60(+1.58%)
Jul 19, 2011 37.83 38.18 37.42 38.02 32,107,468 +0.28(+0.74%)
Jul 18, 2011 38.20 38.25 36.92 37.74 50,125,919 -0.64(-1.67%)
Jul 15, 2011 40.14 40.39 38.12 38.38 69,518,074 -0.64(-1.64%)
Jul 14, 2011 39.72 39.87 39.00 39.02 32,697,972 -0.45(-1.14%)
Jul 13, 2011 39.44 40.22 39.11 39.47 32,753,566 +0.40(+1.02%)
Jul 12, 2011 39.48 40.02 39.02 39.07 43,619,142 -0.72(-1.81%)
Jul 11, 2011 41.28 41.40 39.57 39.79 47,264,214 -2.24(-5.33%)
Jul 08, 2011 42.08 42.25 41.83 42.03 22,234,950 -0.60(-1.41%)
Jul 07, 2011 42.37 42.96 42.31 42.63 22,067,362 +0.62(+1.48%)
Jul 06, 2011 42.15 42.22 41.37 42.01 28,175,178 -0.56(-1.32%)
Jul 05, 2011 42.89 43.00 42.21 42.57 34,276,360 -0.31(-0.72%)
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.