Citigroup (NY: C )

69.54 USD +3.66 (+5.56%)
Official Closing Price Updated: 7:59 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 49.81 51.55 49.65 51.10 23,357,611 +0.81(+1.61%)
Jun 29, 2020 50.28 50.92 49.61 50.29 22,565,075 +0.71(+1.43%)
Jun 26, 2020 52.34 52.34 49.47 49.58 35,426,200 -3.10(-5.88%)
Jun 25, 2020 50.30 52.79 50.13 52.68 28,099,409 +1.87(+3.68%)
Jun 24, 2020 51.67 51.84 50.16 50.81 27,197,162 -2.14(-4.04%)
Jun 23, 2020 52.95 53.73 52.50 52.95 22,077,311 +0.89(+1.71%)
Jun 22, 2020 51.85 52.57 51.52 52.06 22,632,539 -0.86(-1.63%)
Jun 19, 2020 54.06 54.09 51.56 52.92 50,379,300 -0.12(-0.23%)
Jun 18, 2020 52.67 53.65 52.03 53.04 22,271,883 +0.04(+0.08%)
Jun 17, 2020 54.70 54.80 52.88 53.00 23,713,766 -1.45(-2.66%)
Jun 16, 2020 56.30 56.40 52.32 54.45 37,627,272 +1.47(+2.77%)
Jun 15, 2020 49.96 53.00 49.74 52.98 36,561,459 +0.73(+1.40%)
Jun 12, 2020 51.40 52.45 49.80 52.25 39,040,000 +3.86(+7.98%)
Jun 11, 2020 51.67 53.51 48.20 48.39 62,013,846 -7.47(-13.37%)
Jun 10, 2020 58.90 59.14 55.86 55.86 36,693,192 -3.64(-6.12%)
Jun 09, 2020 59.00 60.20 57.65 59.50 30,415,178 -1.74(-2.84%)
Jun 08, 2020 60.66 61.33 59.77 61.24 32,574,542 +2.38(+4.04%)
Jun 05, 2020 61.57 62.47 58.34 58.86 44,648,400 +3.21(+5.77%)
Jun 04, 2020 53.30 55.69 52.61 55.65 33,074,000 +2.31(+4.33%)
Jun 03, 2020 52.56 53.76 52.42 53.34 33,311,887 +2.50(+4.92%)
Jun 02, 2020 50.71 51.29 50.16 50.84 27,619,541 +1.39(+2.81%)
Jun 01, 2020 48.14 49.68 47.82 49.45 22,870,326 +1.54(+3.21%)
May 29, 2020 48.02 49.48 47.56 47.91 35,900,400 -1.25(-2.54%)
May 28, 2020 52.99 53.01 49.11 49.16 38,008,565 -3.10(-5.93%)
May 27, 2020 51.68 52.39 49.86 52.26 43,651,826 +4.09(+8.49%)
May 26, 2020 46.20 48.90 45.98 48.17 34,420,384 +4.07(+9.23%)
May 22, 2020 44.77 45.04 43.69 44.10 22,631,700 -0.90(-2.00%)
May 21, 2020 45.17 45.79 44.78 45.00 21,682,443 -0.47(-1.03%)
May 20, 2020 45.57 46.28 45.22 45.47 23,832,781 +1.04(+2.34%)
May 19, 2020 45.27 45.79 44.21 44.43 27,264,872 -1.24(-2.72%)
May 18, 2020 44.05 45.91 43.49 45.67 39,395,051 +3.75(+8.95%)
May 15, 2020 41.58 42.45 41.10 41.92 28,494,800 -0.14(-0.33%)
May 14, 2020 39.99 42.10 38.76 42.06 40,962,203 +1.46(+3.60%)
May 13, 2020 42.00 42.20 40.23 40.60 35,346,156 -1.75(-4.13%)
May 12, 2020 44.39 44.69 42.32 42.35 33,278,991 -1.72(-3.90%)
May 11, 2020 45.21 45.25 43.81 44.07 34,758,734 -2.25(-4.86%)
May 08, 2020 45.32 46.42 45.26 46.32 22,919,000 +1.68(+3.76%)
May 07, 2020 43.52 45.16 43.44 44.64 29,841,937 +1.69(+3.93%)
May 06, 2020 44.49 45.02 42.72 42.95 25,020,677 -1.00(-2.28%)
May 05, 2020 46.30 46.35 43.92 43.95 27,330,625 -1.17(-2.59%)
May 04, 2020 45.03 45.36 43.98 45.12 26,334,797 -0.40(-0.88%)
May 01, 2020 46.31 46.47 45.22 45.52 28,078,900 -3.04(-6.26%)
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.