Citigroup (NY: C )

74.23 USD -0.64 (-0.85%)
Official Closing Price Updated: 6:30 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 74.41 74.41 74.41 0 -0.67(-0.89%)
Dec 28, 2017 74.91 75.17 74.84 75.08 8,749,302 +0.19(+0.25%)
Dec 27, 2017 74.67 75.08 74.52 74.89 10,843,732 +0.11(+0.15%)
Dec 26, 2017 75.45 75.72 74.42 74.78 10,879,947 -0.71(-0.94%)
Dec 22, 2017 75.89 75.99 75.05 75.49 12,006,574 -0.33(-0.44%)
Dec 21, 2017 74.98 76.08 74.94 75.82 14,059,324 +1.16(+1.55%)
Dec 20, 2017 75.35 75.76 74.61 74.66 17,599,661 -0.04(-0.05%)
Dec 19, 2017 76.10 76.15 74.67 74.70 17,122,653 -0.97(-1.28%)
Dec 18, 2017 75.28 76.00 75.27 75.67 16,447,741 +0.90(+1.20%)
Dec 15, 2017 74.45 75.15 74.27 74.77 37,121,111 +0.85(+1.15%)
Dec 14, 2017 75.23 75.43 73.78 73.92 22,759,781 -1.22(-1.62%)
Dec 13, 2017 75.95 76.32 75.05 75.14 20,177,549 -1.01(-1.33%)
Dec 12, 2017 76.15 76.80 75.52 76.15 18,380,736 +0.30(+0.40%)
Dec 11, 2017 75.93 76.13 75.53 75.85 10,356,102 +0.14(+0.18%)
Dec 08, 2017 75.06 75.72 74.96 75.71 12,460,938 +0.73(+0.97%)
Dec 07, 2017 74.67 75.32 74.26 74.98 19,167,816 -0.46(-0.61%)
Dec 06, 2017 76.24 76.50 75.09 75.44 16,467,303 -1.10(-1.44%)
Dec 05, 2017 76.98 77.28 76.19 76.54 16,034,024 -0.56(-0.73%)
Dec 04, 2017 77.02 77.92 76.62 77.10 23,121,902 +1.59(+2.11%)
Dec 01, 2017 75.71 76.24 74.44 75.51 18,269,756 +0.01(+0.01%)
Nov 30, 2017 75.73 76.89 75.15 75.50 22,763,216 +0.46(+0.61%)
Nov 29, 2017 75.13 75.77 74.07 75.04 21,867,176 +1.34(+1.82%)
Nov 28, 2017 71.44 74.00 71.19 73.70 18,042,889 +2.31(+3.24%)
Nov 27, 2017 71.99 72.36 71.31 71.39 12,612,587 -0.63(-0.87%)
Nov 24, 2017 72.41 72.52 71.99 72.02 4,676,099 -0.24(-0.33%)
Nov 22, 2017 72.45 73.15 72.26 72.26 9,146,179 -0.12(-0.17%)
Nov 21, 2017 72.50 72.59 72.13 72.38 9,631,860 +0.33(+0.46%)
Nov 20, 2017 71.77 72.30 71.28 72.05 9,998,116 +0.72(+1.01%)
Nov 17, 2017 71.16 71.83 70.94 71.33 11,812,986 -0.34(-0.47%)
Nov 16, 2017 72.11 72.32 71.51 71.67 12,412,092 -0.06(-0.08%)
Nov 15, 2017 70.62 72.07 70.02 71.73 17,288,533 +0.20(+0.28%)
Nov 14, 2017 71.65 71.81 71.04 71.53 13,180,678 -0.46(-0.64%)
Nov 13, 2017 71.67 72.15 71.48 71.99 13,494,007 -0.26(-0.36%)
Nov 10, 2017 72.53 72.86 72.11 72.25 12,853,126 -0.18(-0.25%)
Nov 09, 2017 71.72 72.76 71.45 72.43 15,489,200 +0.09(+0.12%)
Nov 08, 2017 72.39 72.57 71.52 72.34 18,709,717 -0.37(-0.51%)
Nov 07, 2017 73.78 74.00 72.32 72.71 17,252,929 -1.09(-1.48%)
Nov 06, 2017 73.59 74.03 73.17 73.80 12,635,453 -0.25(-0.34%)
Nov 03, 2017 74.22 74.39 73.84 74.05 10,692,579 -0.69(-0.92%)
Nov 02, 2017 73.95 74.85 73.33 74.74 12,996,496 +0.71(+0.96%)
Nov 01, 2017 73.99 74.52 73.81 74.03 11,359,198 +0.53(+0.72%)
Oct 31, 2017 73.87 74.09 73.26 73.50 11,731,075 -0.28(-0.38%)
Oct 30, 2017 73.21 73.91 73.18 73.78 10,556,313 -0.09(-0.12%)
Oct 27, 2017 73.43 73.98 73.01 73.87 11,309,869 +0.08(+0.11%)
Oct 26, 2017 73.66 74.25 73.60 73.79 13,211,468 +0.17(+0.23%)
Oct 25, 2017 74.48 74.63 73.26 73.62 17,187,187 -0.62(-0.84%)
Oct 24, 2017 73.96 74.75 73.73 74.24 15,258,058 +0.71(+0.97%)
Oct 23, 2017 73.48 74.01 73.43 73.53 10,821,466 +0.00(+0.00%)
Oct 20, 2017 73.76 73.88 73.18 73.53 15,634,587 +0.65(+0.89%)
Oct 19, 2017 72.35 72.94 71.75 72.88 12,321,560 -0.24(-0.33%)
Oct 18, 2017 72.66 73.33 72.55 73.12 15,126,734 +0.93(+1.29%)
Oct 17, 2017 72.24 72.72 72.00 72.19 15,741,887 +0.42(+0.59%)
Oct 16, 2017 71.38 72.58 71.37 71.77 21,165,134 -0.34(-0.47%)
Oct 13, 2017 72.10 72.34 70.91 72.11 30,907,260 -0.26(-0.36%)
Oct 12, 2017 75.82 76.14 72.27 72.37 40,160,817 -2.57(-3.43%)
Oct 11, 2017 74.97 75.33 74.66 74.94 18,584,730 -0.24(-0.32%)
Oct 10, 2017 75.40 75.54 74.63 75.18 13,861,774 -0.21(-0.28%)
Oct 09, 2017 75.83 75.88 75.09 75.39 12,830,813 -0.25(-0.33%)
Oct 06, 2017 75.81 76.02 75.10 75.64 16,119,873 -0.08(-0.11%)
Oct 05, 2017 74.07 75.93 73.85 75.72 19,697,264 +1.66(+2.24%)
Oct 04, 2017 74.18 74.74 73.93 74.06 12,902,667 -0.07(-0.09%)
Oct 03, 2017 73.98 74.38 73.85 74.13 11,923,626 +0.33(+0.45%)
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.