Citigroup (NY: C )

72.42 USD +0.09 (+0.12%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 62.39 62.87 61.97 62.15 19,968,800 -1.46(-2.30%)
May 30, 2019 64.77 65.25 63.25 63.61 13,277,806 -0.10(-0.16%)
May 29, 2019 63.15 63.83 62.72 63.71 13,410,552 -0.08(-0.13%)
May 28, 2019 64.09 64.45 63.79 63.79 14,306,777 -0.60(-0.93%)
May 24, 2019 64.29 64.71 64.06 64.39 9,434,200 +0.49(+0.77%)
May 23, 2019 63.82 63.94 63.08 63.90 14,481,303 -0.76(-1.18%)
May 22, 2019 65.84 65.92 64.64 64.66 12,562,927 -1.42(-2.15%)
May 21, 2019 65.50 66.09 65.20 66.08 11,051,519 +1.12(+1.72%)
May 20, 2019 64.75 65.50 64.52 64.96 11,593,407 -0.11(-0.17%)
May 17, 2019 64.97 65.93 64.89 65.07 11,503,400 -0.91(-1.38%)
May 16, 2019 65.31 66.39 65.17 65.98 10,565,675 +1.11(+1.71%)
May 15, 2019 64.46 65.22 64.02 64.87 14,566,447 -0.39(-0.60%)
May 14, 2019 64.62 65.97 64.35 65.26 15,096,392 +0.88(+1.37%)
May 13, 2019 66.13 66.33 63.96 64.38 23,485,748 -3.52(-5.18%)
May 10, 2019 67.27 68.10 66.53 67.90 12,318,600 +0.27(+0.40%)
May 09, 2019 66.83 67.86 66.43 67.63 16,991,409 -0.59(-0.86%)
May 08, 2019 67.88 68.85 67.71 68.22 9,470,459 +0.06(+0.09%)
May 07, 2019 69.35 69.50 67.62 68.16 17,662,877 -2.25(-3.20%)
May 06, 2019 69.05 70.67 68.76 70.41 12,000,545 -0.26(-0.37%)
May 03, 2019 70.39 70.98 70.00 70.67 11,486,600 +0.31(+0.44%)
May 02, 2019 69.74 70.48 69.48 70.36 12,183,602 +0.40(+0.57%)
May 01, 2019 70.68 71.17 69.74 69.96 13,261,059 -0.74(-1.05%)
Apr 30, 2019 71.02 71.33 70.22 70.70 11,122,183 -0.33(-0.46%)
Apr 29, 2019 69.69 71.94 69.58 71.03 16,482,794 +1.52(+2.19%)
Apr 26, 2019 68.90 69.58 68.51 69.51 10,692,600 +0.78(+1.13%)
Apr 25, 2019 68.56 69.18 68.15 68.73 8,912,993 -0.10(-0.15%)
Apr 24, 2019 68.99 69.22 68.40 68.83 9,697,949 -0.37(-0.53%)
Apr 23, 2019 68.84 69.29 68.38 69.20 13,205,042 +0.11(+0.16%)
Apr 22, 2019 69.58 69.71 69.01 69.09 13,195,466 -0.58(-0.83%)
Apr 18, 2019 70.01 70.39 69.62 69.67 13,513,700 -0.68(-0.97%)
Apr 17, 2019 69.95 70.75 69.56 70.35 20,508,911 +1.04(+1.50%)
Apr 16, 2019 67.50 69.42 67.39 69.31 18,632,361 +1.93(+2.86%)
Apr 15, 2019 67.39 67.78 66.27 67.38 19,493,414 -0.04(-0.06%)
Apr 12, 2019 67.08 68.31 66.64 67.42 19,238,600 +1.51(+2.29%)
Apr 11, 2019 65.80 66.44 65.31 65.91 11,357,013 +0.39(+0.60%)
Apr 10, 2019 65.48 65.68 64.78 65.52 12,292,783 +0.32(+0.49%)
Apr 09, 2019 65.60 65.60 64.68 65.20 10,220,796 -0.87(-1.32%)
Apr 08, 2019 65.13 66.10 65.02 66.07 10,466,431 +0.52(+0.79%)
Apr 05, 2019 65.93 66.41 65.19 65.55 11,062,300 -0.27(-0.41%)
Apr 04, 2019 64.81 66.20 64.81 65.82 11,915,734 +0.76(+1.17%)
Apr 03, 2019 64.99 65.35 64.53 65.06 11,558,712 +0.64(+0.99%)
Apr 02, 2019 64.24 64.86 63.92 64.42 9,913,807 +0.06(+0.09%)
Apr 01, 2019 62.85 64.63 62.82 64.36 17,735,644 +2.14(+3.44%)
Mar 29, 2019 62.33 62.81 61.96 62.22 13,406,200 +0.24(+0.39%)
Mar 28, 2019 60.95 62.00 60.82 61.98 12,074,279 +1.25(+2.06%)
Mar 27, 2019 61.38 61.66 60.72 60.73 16,357,298 -0.49(-0.80%)
Mar 26, 2019 60.99 61.35 60.53 61.22 14,738,977 +0.89(+1.48%)
Mar 25, 2019 60.98 61.66 60.05 60.33 20,898,608 -0.65(-1.07%)
Mar 22, 2019 62.98 63.23 60.45 60.98 27,527,400 -2.93(-4.58%)
Mar 21, 2019 63.67 64.31 62.92 63.91 18,637,308 -0.39(-0.61%)
Mar 20, 2019 65.26 65.60 64.22 64.30 17,488,495 -1.33(-2.03%)
Mar 19, 2019 66.46 66.83 65.35 65.63 12,723,534 -0.30(-0.46%)
Mar 18, 2019 65.21 66.18 65.21 65.93 15,553,892 +0.74(+1.14%)
Mar 15, 2019 64.16 65.26 64.02 65.19 37,840,200 +1.08(+1.68%)
Mar 14, 2019 63.69 64.27 63.42 64.11 12,193,561 +0.46(+0.72%)
Mar 13, 2019 63.14 64.23 63.00 63.65 13,780,909 +0.84(+1.34%)
Mar 12, 2019 62.30 62.94 61.96 62.81 14,772,223 +0.50(+0.80%)
Mar 11, 2019 62.53 62.96 62.18 62.31 14,163,286 +0.25(+0.40%)
Mar 08, 2019 60.96 62.12 60.76 62.06 14,304,300 +0.16(+0.26%)
Mar 07, 2019 62.03 62.12 61.21 61.90 15,777,183 -0.61(-0.98%)
Mar 06, 2019 62.70 63.07 62.10 62.51 12,709,223 -0.42(-0.67%)
Mar 05, 2019 63.66 63.66 61.91 62.93 18,726,244 -0.82(-1.29%)
Mar 04, 2019 64.53 65.29 63.10 63.75 15,786,620 -0.72(-1.12%)
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.