Citigroup (NY: C )

65.88 USD -1.53 (-2.27%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 79.32 79.94 79.10 79.89 8,032,000 +0.38(+0.48%)
Dec 30, 2019 80.15 80.42 79.34 79.51 10,084,912 -0.16(-0.20%)
Dec 27, 2019 80.00 80.18 79.58 79.67 10,867,800 -0.16(-0.20%)
Dec 26, 2019 78.75 79.84 78.65 79.83 11,992,773 +1.24(+1.58%)
Dec 24, 2019 78.70 78.94 78.46 78.59 4,576,200 -0.17(-0.22%)
Dec 23, 2019 78.67 78.97 78.44 78.76 9,256,487 +0.25(+0.32%)
Dec 20, 2019 78.94 79.05 78.04 78.51 32,019,400 +0.31(+0.40%)
Dec 19, 2019 78.00 78.52 77.94 78.20 13,006,151 +0.28(+0.36%)
Dec 18, 2019 77.70 78.33 77.66 77.92 12,643,018 +0.18(+0.23%)
Dec 17, 2019 77.29 78.13 77.13 77.74 14,409,182 +0.83(+1.08%)
Dec 16, 2019 77.36 77.60 76.90 76.91 13,967,194 +0.52(+0.68%)
Dec 13, 2019 77.05 77.83 76.06 76.39 13,447,100 -0.66(-0.86%)
Dec 12, 2019 75.81 77.52 75.62 77.05 15,829,012 +1.50(+1.99%)
Dec 11, 2019 76.12 76.21 75.50 75.55 10,484,891 -0.23(-0.30%)
Dec 10, 2019 75.07 76.27 74.87 75.78 13,019,610 +0.45(+0.60%)
Dec 09, 2019 75.18 75.92 75.08 75.33 8,817,096 -0.48(-0.63%)
Dec 06, 2019 75.93 76.22 75.60 75.81 9,879,500 +1.10(+1.47%)
Dec 05, 2019 74.65 74.85 74.35 74.71 9,581,191 +0.48(+0.65%)
Dec 04, 2019 73.83 74.59 73.42 74.23 8,266,380 +0.90(+1.23%)
Dec 03, 2019 73.38 73.47 72.50 73.33 13,787,648 -1.19(-1.60%)
Dec 02, 2019 75.42 75.93 74.43 74.52 11,085,254 -0.60(-0.80%)
Nov 29, 2019 75.43 75.80 74.99 75.12 6,246,800 -0.60(-0.79%)
Nov 27, 2019 75.84 76.13 75.50 75.72 7,593,300 +0.26(+0.34%)
Nov 26, 2019 75.84 75.84 74.82 75.46 11,306,583 -0.22(-0.29%)
Nov 25, 2019 74.93 75.85 74.87 75.68 11,497,742 +0.81(+1.08%)
Nov 22, 2019 74.10 74.92 73.97 74.87 7,910,600 +0.97(+1.31%)
Nov 21, 2019 74.08 74.63 73.51 73.90 8,584,205 -0.01(-0.01%)
Nov 20, 2019 74.63 74.72 73.22 73.91 12,799,874 -0.91(-1.22%)
Nov 19, 2019 74.97 75.24 74.47 74.82 9,095,548 +0.42(+0.56%)
Nov 18, 2019 74.29 74.64 73.56 74.40 8,525,657 +0.00(+0.00%)
Nov 15, 2019 74.34 74.46 73.68 74.40 10,295,000 +0.56(+0.76%)
Nov 14, 2019 73.61 74.01 73.33 73.84 9,446,779 -0.07(-0.09%)
Nov 13, 2019 74.25 74.91 73.71 73.91 14,055,623 -1.16(-1.55%)
Nov 12, 2019 75.55 75.96 75.01 75.07 11,066,602 -0.53(-0.70%)
Nov 11, 2019 75.45 76.08 75.24 75.60 6,020,264 -0.52(-0.68%)
Nov 08, 2019 75.48 76.12 75.06 76.12 7,927,500 +0.31(+0.41%)
Nov 07, 2019 75.41 76.28 75.41 75.81 14,333,037 +1.39(+1.87%)
Nov 06, 2019 74.42 75.05 73.97 74.42 12,628,216 -0.41(-0.55%)
Nov 05, 2019 75.19 75.97 74.64 74.83 14,402,345 -0.32(-0.43%)
Nov 04, 2019 74.94 75.27 74.11 75.15 12,582,950 +1.31(+1.77%)
Nov 01, 2019 72.25 73.99 72.10 73.84 12,935,200 +1.98(+2.76%)
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%)
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.