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 (%)
Oct 31, 2019 72.36 72.97 71.33 71.86 16,863,887 -1.11(-1.52%)
Oct 30, 2019 72.75 73.35 72.10 72.97 12,431,281 -0.12(-0.16%)
Oct 29, 2019 73.14 73.79 72.72 73.09 9,590,694 -0.50(-0.68%)
Oct 28, 2019 73.73 74.28 73.44 73.59 13,086,767 +0.42(+0.57%)
Oct 25, 2019 71.97 73.42 71.81 73.17 10,497,500 +0.87(+1.20%)
Oct 24, 2019 72.55 72.86 71.86 72.30 7,465,908 -0.15(-0.21%)
Oct 23, 2019 71.90 72.47 71.73 72.45 10,328,237 +0.39(+0.54%)
Oct 22, 2019 71.72 72.87 71.47 72.06 11,059,895 +0.25(+0.35%)
Oct 21, 2019 70.52 71.89 70.52 71.81 13,108,611 +2.07(+2.97%)
Oct 18, 2019 69.32 70.09 69.14 69.74 10,418,200 +0.14(+0.20%)
Oct 17, 2019 70.03 70.34 69.18 69.60 11,386,968 +0.10(+0.14%)
Oct 16, 2019 70.82 71.46 69.42 69.50 17,357,166 -1.72(-2.42%)
Oct 15, 2019 70.17 72.08 68.70 71.22 22,038,248 +0.98(+1.40%)
Oct 14, 2019 69.53 70.50 69.46 70.24 11,489,377 +0.14(+0.20%)
Oct 11, 2019 69.99 70.93 69.99 70.10 14,928,600 +1.48(+2.16%)
Oct 10, 2019 67.77 69.29 67.55 68.62 9,918,253 +1.19(+1.76%)
Oct 09, 2019 67.00 67.77 66.79 67.43 8,385,912 +1.03(+1.55%)
Oct 08, 2019 67.03 67.18 66.03 66.40 13,512,287 -1.75(-2.57%)
Oct 07, 2019 67.87 68.84 67.86 68.15 7,840,722 -0.03(-0.04%)
Oct 04, 2019 66.76 68.24 66.67 68.18 11,024,399 +1.48(+2.22%)
Oct 03, 2019 66.08 66.73 64.79 66.70 12,707,962 +0.44(+0.66%)
Oct 02, 2019 67.76 67.80 66.19 66.26 15,110,822 -1.89(-2.77%)
Oct 01, 2019 69.57 70.27 68.01 68.15 12,470,802 -0.93(-1.35%)
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%)
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.