Citigroup (NY: C )

64.23 USD -4.78 (-6.93%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 51.91 52.04 51.10 51.12 16,271,397 -1.16(-2.22%)
Aug 28, 2020 52.07 52.37 51.53 52.28 16,990,300 +0.56(+1.08%)
Aug 27, 2020 50.72 52.21 50.65 51.72 19,384,764 +0.87(+1.71%)
Aug 26, 2020 51.66 51.79 50.81 50.85 14,534,220 -0.80(-1.55%)
Aug 25, 2020 51.85 52.51 50.97 51.65 17,242,571 +0.59(+1.16%)
Aug 24, 2020 49.90 51.13 49.45 51.06 19,736,993 +1.76(+3.57%)
Aug 21, 2020 49.45 50.08 49.16 49.30 17,416,000 -0.28(-0.56%)
Aug 20, 2020 49.53 50.01 49.23 49.58 15,916,412 -0.62(-1.24%)
Aug 19, 2020 50.68 51.33 50.00 50.20 20,825,454 -0.14(-0.28%)
Aug 18, 2020 51.52 51.53 50.28 50.34 17,095,887 -1.08(-2.10%)
Aug 17, 2020 52.63 52.82 51.35 51.42 19,765,009 -1.51(-2.85%)
Aug 14, 2020 52.45 53.35 52.35 52.93 13,861,300 +0.04(+0.08%)
Aug 13, 2020 52.83 53.48 52.57 52.89 13,801,028 -0.46(-0.86%)
Aug 12, 2020 54.94 55.02 52.74 53.35 19,344,722 -0.41(-0.76%)
Aug 11, 2020 54.45 55.03 53.54 53.76 25,240,482 +0.90(+1.70%)
Aug 10, 2020 52.29 53.21 52.25 52.86 16,850,400 +0.74(+1.42%)
Aug 07, 2020 50.52 52.23 50.13 52.12 21,499,000 +1.23(+2.42%)
Aug 06, 2020 50.75 51.29 50.58 50.89 11,019,270 -0.15(-0.29%)
Aug 05, 2020 50.50 51.31 50.47 51.04 16,448,868 +0.90(+1.79%)
Aug 04, 2020 50.23 50.32 49.85 50.14 16,224,987 -0.25(-0.50%)
Aug 03, 2020 50.56 50.85 49.69 50.39 15,860,272 +0.38(+0.76%)
Jul 31, 2020 50.26 50.31 49.37 50.01 22,488,300 -0.86(-1.69%)
Jul 30, 2020 51.11 51.20 49.86 50.87 24,113,050 -1.65(-3.14%)
Jul 29, 2020 51.17 52.59 50.99 52.52 16,985,700 +1.25(+2.44%)
Jul 28, 2020 51.02 51.66 50.97 51.27 13,119,389 -0.02(-0.04%)
Jul 27, 2020 51.46 51.46 50.60 51.29 13,988,369 -0.38(-0.74%)
Jul 24, 2020 52.10 52.48 51.50 51.67 16,258,800 -0.41(-0.79%)
Jul 23, 2020 51.45 52.23 51.13 52.08 17,086,481 +0.42(+0.81%)
Jul 22, 2020 51.54 52.28 51.15 51.66 17,871,508 -0.07(-0.14%)
Jul 21, 2020 50.90 51.82 50.67 51.73 21,949,502 +1.59(+3.17%)
Jul 20, 2020 49.99 50.58 49.75 50.14 23,458,784 -0.08(-0.16%)
Jul 17, 2020 51.22 51.48 50.20 50.22 19,801,900 -1.24(-2.41%)
Jul 16, 2020 51.28 52.46 50.94 51.46 18,818,824 -0.38(-0.73%)
Jul 15, 2020 51.90 52.11 50.68 51.84 27,674,328 +1.69(+3.37%)
Jul 14, 2020 51.29 52.08 50.01 50.15 35,725,225 -2.05(-3.93%)
Jul 13, 2020 53.33 53.60 51.86 52.20 27,118,239 -0.45(-0.85%)
Jul 10, 2020 49.45 52.69 49.45 52.65 28,027,800 +3.20(+6.47%)
Jul 09, 2020 50.73 51.08 49.03 49.45 24,254,298 -1.46(-2.87%)
Jul 08, 2020 50.20 51.07 49.94 50.91 19,108,655 +0.59(+1.17%)
Jul 07, 2020 51.25 51.35 50.09 50.32 21,231,956 -1.65(-3.17%)
Jul 06, 2020 51.87 52.56 51.19 51.97 22,594,780 +1.42(+2.81%)
Jul 02, 2020 52.12 52.46 50.28 50.55 22,042,700 +0.20(+0.40%)
Jul 01, 2020 51.76 51.99 50.15 50.35 19,203,523 -0.75(-1.47%)
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%)
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.