Citigroup (NY: C )

70.65 USD +0.86 (+1.23%)
Official Closing Price Updated: 5:06 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 33.06 33.20 31.54 31.59 65,536,907 -2.57(-7.52%)
Oct 28, 2011 33.55 34.39 33.22 34.16 51,423,801 -0.01(-0.03%)
Oct 27, 2011 33.37 34.40 32.71 34.17 104,403,806 +3.02(+9.70%)
Oct 26, 2011 31.59 31.87 30.27 31.15 67,978,864 +0.25(+0.81%)
Oct 25, 2011 31.40 31.50 30.45 30.90 65,180,518 -0.70(-2.22%)
Oct 24, 2011 30.48 31.85 30.48 31.60 58,926,755 +1.30(+4.29%)
Oct 21, 2011 30.42 30.70 29.69 30.30 68,536,080 +0.22(+0.73%)
Oct 20, 2011 29.38 30.20 28.70 30.08 52,464,409 +0.69(+2.35%)
Oct 19, 2011 29.97 31.33 29.20 29.39 75,759,109 -0.49(-1.64%)
Oct 18, 2011 28.39 30.53 28.01 29.88 78,297,004 +1.95(+6.98%)
Oct 17, 2011 28.82 29.49 27.88 27.93 82,285,121 -0.47(-1.65%)
Oct 14, 2011 28.21 28.41 27.23 28.40 48,555,630 +0.76(+2.75%)
Oct 13, 2011 28.53 28.64 27.25 27.64 63,335,156 -1.56(-5.34%)
Oct 12, 2011 28.39 29.97 28.18 29.20 89,015,017 +1.36(+4.89%)
Oct 11, 2011 26.02 28.27 25.91 27.84 80,623,125 +1.35(+5.10%)
Oct 10, 2011 25.44 26.50 25.41 26.49 46,162,648 +1.86(+7.55%)
Oct 07, 2011 26.32 26.42 24.55 24.63 64,586,069 -1.39(-5.34%)
Oct 06, 2011 25.96 26.22 25.51 26.02 69,844,839 +1.31(+5.30%)
Oct 05, 2011 24.13 25.09 23.29 24.71 54,152,960 +0.32(+1.31%)
Oct 04, 2011 23.11 24.53 21.40 24.39 84,500,688 +1.28(+5.54%)
Oct 03, 2011 25.45 25.68 23.05 23.11 69,542,966 -2.50(-9.78%)
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%)
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.