Citigroup (NY: C )

72.95 USD +0.26 (+0.36%)
Streaming Delayed Price Updated: 5:41 AM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 67.56 67.58 66.72 66.88 15,826,932 -0.10(-0.15%)
Jun 29, 2017 67.65 67.75 66.26 66.98 40,826,810 +1.80(+2.76%)
Jun 28, 2017 65.00 65.36 64.52 65.18 23,973,073 +0.95(+1.48%)
Jun 27, 2017 64.24 64.86 64.01 64.23 16,414,230 +0.45(+0.71%)
Jun 26, 2017 63.55 64.12 63.21 63.78 14,977,965 +0.37(+0.58%)
Jun 23, 2017 64.05 64.18 63.16 63.41 16,395,259 -0.21(-0.33%)
Jun 22, 2017 63.62 63.91 63.34 63.62 11,340,482 -0.21(-0.33%)
Jun 21, 2017 63.88 64.26 63.60 63.83 13,532,680 -0.08(-0.13%)
Jun 20, 2017 64.31 64.42 63.91 63.91 12,162,785 -0.57(-0.88%)
Jun 19, 2017 64.40 64.89 64.25 64.48 13,263,021 +0.59(+0.92%)
Jun 16, 2017 64.16 64.23 63.71 63.89 19,549,889 -0.21(-0.33%)
Jun 15, 2017 64.31 64.94 63.94 64.10 15,111,533 -0.62(-0.96%)
Jun 14, 2017 64.25 64.92 63.50 64.72 20,790,207 +0.03(+0.05%)
Jun 13, 2017 64.88 65.26 64.33 64.69 18,748,293 +0.37(+0.58%)
Jun 12, 2017 64.51 65.40 64.07 64.32 27,443,916 -0.13(-0.20%)
Jun 09, 2017 63.84 64.74 63.51 64.45 31,488,777 +1.24(+1.96%)
Jun 08, 2017 63.82 61.72 63.21 25,922,935 +1.33(+2.15%)
Jun 07, 2017 61.21 62.22 61.10 61.88 16,056,053 +0.87(+1.43%)
Jun 06, 2017 60.68 61.17 60.44 61.01 10,763,715 -0.24(-0.39%)
Jun 05, 2017 61.04 61.77 60.96 61.25 10,024,753 +0.14(+0.23%)
Jun 02, 2017 60.33 61.60 60.30 61.11 13,643,574 +0.03(+0.05%)
Jun 01, 2017 60.89 61.09 60.17 61.08 13,921,897 +0.54(+0.89%)
May 31, 2017 61.59 61.60 59.87 60.54 23,150,468 -1.10(-1.78%)
May 30, 2017 61.79 62.07 61.51 61.64 12,603,636 -0.43(-0.69%)
May 26, 2017 61.87 62.33 61.65 62.07 10,850,319 +0.12(+0.19%)
May 25, 2017 62.25 62.68 61.78 61.95 13,367,217 -0.32(-0.51%)
May 24, 2017 61.84 62.44 61.66 62.27 16,132,754 +0.56(+0.91%)
May 23, 2017 61.09 61.95 60.73 61.71 12,414,199 +0.65(+1.06%)
May 22, 2017 61.41 61.55 60.72 61.06 11,741,754 -0.04(-0.07%)
May 19, 2017 60.41 61.76 60.24 61.10 20,266,630 +1.02(+1.70%)
May 18, 2017 59.73 60.60 59.10 60.08 25,141,733 +0.10(+0.17%)
May 17, 2017 62.49 61.96 59.67 59.98 33,248,259 -2.51(-4.02%)
May 16, 2017 61.49 62.58 61.38 62.49 21,197,743 +1.07(+1.74%)
May 15, 2017 61.22 61.70 61.09 61.42 14,834,249 +0.35(+0.57%)
May 12, 2017 60.36 61.10 60.21 61.07 15,393,168 +0.37(+0.61%)
May 11, 2017 60.25 60.92 59.92 60.70 16,314,014 +0.33(+0.55%)
May 10, 2017 60.10 60.64 60.00 60.37 11,607,008 +0.14(+0.23%)
May 09, 2017 60.65 61.04 60.07 60.23 13,177,968 -0.27(-0.45%)
May 08, 2017 60.15 60.73 60.12 60.50 8,458,260 +0.26(+0.43%)
May 05, 2017 60.49 60.58 60.10 60.24 11,484,293 +0.03(+0.05%)
May 04, 2017 60.70 60.94 60.09 60.21 14,509,792 -0.03(-0.05%)
May 03, 2017 59.50 60.33 59.30 60.24 12,836,263 +0.53(+0.89%)
May 02, 2017 59.45 59.72 58.93 59.71 11,471,670 +0.25(+0.42%)
May 01, 2017 59.39 60.06 59.15 59.46 12,876,412 +0.34(+0.58%)
Apr 28, 2017 59.36 59.57 59.05 59.12 11,917,075 -0.27(-0.45%)
Apr 27, 2017 59.98 59.99 58.93 59.39 14,025,715 -0.71(-1.18%)
Apr 26, 2017 60.04 60.70 59.96 60.10 16,057,853 -0.11(-0.18%)
Apr 25, 2017 60.08 60.79 60.00 60.21 21,593,419 +0.77(+1.30%)
Apr 24, 2017 59.18 59.71 59.07 59.44 24,399,955 +1.72(+2.98%)
Apr 21, 2017 58.38 58.44 57.63 57.72 15,255,858 -0.69(-1.18%)
Apr 20, 2017 58.17 58.65 57.55 58.41 17,073,087 +0.68(+1.18%)
Apr 19, 2017 58.85 59.10 57.60 57.73 18,103,668 -0.69(-1.18%)
Apr 18, 2017 58.58 58.89 58.07 58.42 16,890,735 -0.57(-0.97%)
Apr 17, 2017 58.36 59.06 57.92 58.99 14,656,229 +0.95(+1.64%)
Apr 13, 2017 58.30 59.73 57.68 58.04 31,784,350 -0.47(-0.80%)
Apr 12, 2017 59.09 59.12 58.27 58.51 15,215,275 -0.52(-0.88%)
Apr 11, 2017 58.68 59.05 58.08 59.03 15,247,233 -0.25(-0.42%)
Apr 10, 2017 59.36 59.97 58.98 59.28 12,096,712 -0.15(-0.25%)
Apr 07, 2017 59.33 59.88 59.26 59.43 13,449,323 -0.46(-0.77%)
Apr 06, 2017 59.44 60.23 59.01 59.89 13,804,048 +0.30(+0.50%)
Apr 05, 2017 60.50 61.02 59.53 59.59 20,293,380 -0.09(-0.15%)
Apr 04, 2017 59.29 59.95 59.20 59.68 9,744,954 +0.00(+0.00%)
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.