Citigroup (NY: C )

69.81 USD -0.57 (-0.81%)
Official Closing Price Updated: 5:42 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 49.07 49.77 48.04 48.56 28,675,486 -1.70(-3.38%)
Apr 29, 2020 49.70 50.65 48.46 50.26 32,932,110 +3.05(+6.46%)
Apr 28, 2020 48.94 49.59 46.93 47.21 28,958,544 +0.65(+1.40%)
Apr 27, 2020 44.17 46.82 43.73 46.56 30,922,975 +3.46(+8.03%)
Apr 24, 2020 43.00 43.34 41.73 43.10 26,310,300 +0.64(+1.51%)
Apr 23, 2020 42.65 43.74 42.26 42.46 23,961,108 +0.22(+0.52%)
Apr 22, 2020 43.00 43.12 41.85 42.24 21,891,456 +0.67(+1.61%)
Apr 21, 2020 42.35 43.11 41.07 41.57 35,325,594 -2.44(-5.54%)
Apr 20, 2020 43.40 45.44 42.88 44.01 33,455,446 -1.44(-3.17%)
Apr 17, 2020 43.15 45.62 42.65 45.45 41,252,900 +4.93(+12.17%)
Apr 16, 2020 42.71 42.84 40.10 40.52 37,629,462 -2.34(-5.46%)
Apr 15, 2020 43.37 44.27 42.61 42.86 32,224,141 -2.56(-5.64%)
Apr 14, 2020 47.66 47.74 43.53 45.42 40,428,461 -1.26(-2.70%)
Apr 13, 2020 47.50 47.57 45.27 46.68 27,931,010 -0.73(-1.54%)
Apr 09, 2020 46.94 49.22 46.37 47.41 43,659,200 +3.15(+7.12%)
Apr 08, 2020 42.85 44.44 41.97 44.26 32,933,787 +3.01(+7.30%)
Apr 07, 2020 44.81 45.59 41.12 41.25 35,210,994 +0.13(+0.32%)
Apr 06, 2020 39.80 41.33 39.51 41.12 30,054,591 +3.63(+9.68%)
Apr 03, 2020 39.00 39.46 36.67 37.49 25,327,000 -1.74(-4.44%)
Apr 02, 2020 38.36 39.66 37.30 39.23 29,527,954 +0.72(+1.87%)
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.