Citigroup (NY: C )

72.45 USD -0.09 (-0.12%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 26.98 27.27 26.76 27.13 24,735,740 -0.01(-0.04%)
Jul 30, 2012 27.25 27.38 26.98 27.14 26,253,720 -0.16(-0.59%)
Jul 27, 2012 26.60 27.60 26.35 27.30 52,233,858 +1.02(+3.88%)
Jul 26, 2012 26.47 26.52 26.00 26.28 29,931,773 +0.49(+1.90%)
Jul 25, 2012 25.47 26.10 25.46 25.79 37,005,260 +0.55(+2.18%)
Jul 24, 2012 25.44 25.49 24.91 25.24 35,710,240 -0.10(-0.39%)
Jul 23, 2012 25.10 25.42 25.01 25.34 39,009,789 -0.53(-2.05%)
Jul 20, 2012 26.26 26.26 25.85 25.87 31,663,448 -0.72(-2.71%)
Jul 19, 2012 27.16 27.35 26.45 26.59 33,184,506 -0.51(-1.88%)
Jul 18, 2012 27.19 27.50 26.91 27.10 32,283,418 -0.28(-1.02%)
Jul 17, 2012 27.13 27.41 26.61 27.38 39,547,191 +0.57(+2.13%)
Jul 16, 2012 27.45 27.53 26.62 26.81 59,418,839 +0.16(+0.60%)
Jul 13, 2012 25.58 26.97 25.54 26.65 48,394,791 +1.37(+5.42%)
Jul 12, 2012 25.61 25.65 25.15 25.28 36,908,919 -0.59(-2.28%)
Jul 11, 2012 25.96 26.46 25.72 25.87 37,836,610 -0.01(-0.04%)
Jul 10, 2012 26.44 26.61 25.70 25.88 27,890,491 -0.23(-0.88%)
Jul 09, 2012 26.21 26.38 25.80 26.11 27,888,564 -0.25(-0.95%)
Jul 06, 2012 26.44 26.77 26.10 26.36 27,557,375 -0.48(-1.79%)
Jul 05, 2012 27.51 27.62 26.70 26.84 31,821,575 -0.81(-2.93%)
Jul 03, 2012 27.40 27.77 27.19 27.65 14,972,953 +0.19(+0.69%)
Jul 02, 2012 27.47 27.93 26.97 27.46 29,968,048 +0.05(+0.18%)
Jun 29, 2012 27.45 27.59 27.01 27.41 54,280,521 +1.02(+3.87%)
Jun 28, 2012 26.46 26.74 25.62 26.39 68,235,755 -0.71(-2.62%)
Jun 27, 2012 26.81 27.22 26.50 27.10 29,517,248 +0.37(+1.38%)
Jun 26, 2012 26.84 27.10 26.57 26.73 34,224,549 -0.02(-0.07%)
Jun 25, 2012 27.26 27.33 26.50 26.75 43,693,241 -1.24(-4.43%)
Jun 22, 2012 28.16 28.38 27.80 27.99 29,957,846 +0.16(+0.57%)
Jun 21, 2012 28.88 29.20 27.76 27.83 39,765,795 -1.03(-3.57%)
Jun 20, 2012 28.70 29.31 28.38 28.86 47,673,081 +0.36(+1.26%)
Jun 19, 2012 27.93 28.69 27.88 28.50 42,643,659 +0.95(+3.45%)
Jun 18, 2012 27.98 28.12 27.50 27.55 32,806,633 -0.76(-2.68%)
Jun 15, 2012 28.10 28.31 27.10 28.31 60,022,650 +0.40(+1.43%)
Jun 14, 2012 27.76 28.16 27.57 27.91 45,487,286 +0.24(+0.87%)
Jun 13, 2012 27.34 28.10 27.07 27.67 46,770,208 +0.05(+0.18%)
Jun 12, 2012 26.66 27.65 26.42 27.62 43,131,302 +1.14(+4.31%)
Jun 11, 2012 28.43 28.50 26.43 26.48 58,225,131 -1.29(-4.65%)
Jun 08, 2012 26.64 27.79 26.36 27.77 36,996,118 +0.86(+3.20%)
Jun 07, 2012 27.77 27.95 26.68 26.91 44,147,689 -0.23(-0.85%)
Jun 06, 2012 26.31 27.15 26.01 27.14 47,050,545 +1.39(+5.40%)
Jun 05, 2012 24.75 25.88 24.74 25.75 36,031,224 +0.93(+3.75%)
Jun 04, 2012 25.46 25.53 24.61 24.82 38,781,576 -0.57(-2.24%)
Jun 01, 2012 25.86 26.08 25.25 25.39 41,514,492 -1.12(-4.22%)
May 31, 2012 26.20 26.78 25.86 26.51 37,223,745 +0.51(+1.96%)
May 30, 2012 26.53 26.61 25.98 26.00 33,557,869 -1.02(-3.77%)
May 29, 2012 26.84 27.07 26.67 27.02 27,063,874 +0.55(+2.08%)
May 25, 2012 26.37 26.93 26.35 26.47 25,276,257 -0.19(-0.71%)
May 24, 2012 27.26 27.43 26.31 26.66 40,723,719 -0.49(-1.80%)
May 23, 2012 26.53 27.17 26.08 27.15 48,529,094 +0.23(+0.85%)
May 22, 2012 26.65 27.70 26.51 26.92 50,769,569 +0.67(+2.55%)
May 21, 2012 26.20 26.74 25.75 26.25 47,860,001 +0.24(+0.92%)
May 18, 2012 26.47 26.55 25.83 26.01 60,358,219 -0.40(-1.51%)
May 17, 2012 26.97 27.40 26.33 26.41 68,397,180 -0.51(-1.89%)
May 16, 2012 28.10 28.44 26.91 26.92 54,259,493 -0.87(-3.13%)
May 15, 2012 28.38 28.60 27.65 27.79 60,965,709 -0.35(-1.24%)
May 14, 2012 28.89 29.17 28.06 28.14 51,769,543 -1.21(-4.12%)
May 11, 2012 29.36 29.97 29.12 29.35 59,709,475 -1.30(-4.24%)
May 10, 2012 31.10 31.45 30.46 30.65 36,745,308 +0.20(+0.66%)
May 09, 2012 30.88 31.00 30.20 30.45 47,974,403 -0.87(-2.78%)
May 08, 2012 31.08 31.61 31.00 31.32 27,717,979 -0.35(-1.11%)
May 07, 2012 31.14 31.98 31.06 31.67 36,283,408 +0.07(+0.22%)
May 04, 2012 32.34 32.55 31.57 31.60 34,461,312 -0.88(-2.71%)
May 03, 2012 32.78 32.91 32.21 32.48 31,703,651 -0.22(-0.67%)
May 02, 2012 33.29 33.33 32.66 32.70 32,787,812 -0.90(-2.68%)
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.