Citigroup (NY: C )

75.13 USD +0.05 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 69.20 69.59 68.25 68.27 12,221,900 -0.72(-1.04%)
Apr 27, 2018 69.00 69.44 68.74 68.99 10,420,057 -0.19(-0.27%)
Apr 26, 2018 69.11 69.59 68.90 69.18 13,819,447 -0.18(-0.26%)
Apr 25, 2018 68.77 69.76 68.05 69.36 16,058,458 +0.24(+0.35%)
Apr 24, 2018 69.76 70.62 68.40 69.12 16,232,901 -0.36(-0.52%)
Apr 23, 2018 70.00 70.27 69.40 69.48 11,593,908 -0.52(-0.74%)
Apr 20, 2018 70.40 70.84 69.75 70.00 17,629,879 -0.28(-0.40%)
Apr 19, 2018 69.10 70.61 69.10 70.28 15,517,114 +1.30(+1.88%)
Apr 18, 2018 69.81 70.36 68.85 68.98 15,380,766 -0.76(-1.09%)
Apr 17, 2018 70.65 70.93 69.47 69.74 18,227,935 -0.33(-0.47%)
Apr 16, 2018 71.09 71.34 69.76 70.07 18,876,066 -0.94(-1.32%)
Apr 13, 2018 73.21 73.38 69.83 71.01 31,356,016 -1.12(-1.55%)
Apr 12, 2018 70.47 72.50 70.47 72.13 24,464,097 +2.24(+3.21%)
Apr 11, 2018 69.97 70.60 69.55 69.89 15,643,427 -0.62(-0.88%)
Apr 10, 2018 71.05 71.24 70.29 70.51 16,092,071 +1.07(+1.54%)
Apr 09, 2018 69.06 70.94 68.99 69.44 17,031,388 +0.84(+1.22%)
Apr 06, 2018 69.52 70.29 67.93 68.60 21,543,535 -1.62(-2.31%)
Apr 05, 2018 70.07 70.81 69.90 70.22 16,104,498 +0.91(+1.31%)
Apr 04, 2018 67.16 69.56 67.05 69.31 15,644,969 +0.83(+1.21%)
Apr 03, 2018 68.05 68.66 67.42 68.48 18,821,244 +0.77(+1.14%)
Apr 02, 2018 68.33 69.04 66.54 67.71 29,971,451 +0.21(+0.31%)
Mar 29, 2018 67.50 67.50 67.50 0 -0.76(-1.11%)
Mar 28, 2018 68.48 69.04 67.53 68.26 21,711,433 -0.02(-0.03%)
Mar 27, 2018 70.24 70.62 67.61 68.28 21,610,485 -1.50(-2.15%)
Mar 26, 2018 69.11 70.01 68.31 69.78 19,155,428 +1.88(+2.77%)
Mar 23, 2018 70.32 70.73 67.75 67.90 31,458,884 -2.41(-3.43%)
Mar 22, 2018 72.33 72.48 69.87 70.31 27,645,552 -3.01(-4.11%)
Mar 21, 2018 73.18 74.27 72.69 73.32 16,372,954 +0.40(+0.55%)
Mar 20, 2018 73.05 73.53 72.71 72.92 13,113,186 +0.22(+0.30%)
Mar 19, 2018 73.47 73.50 71.92 72.70 15,129,177 -0.77(-1.05%)
Mar 16, 2018 73.17 74.14 73.15 73.47 33,033,740 +0.13(+0.18%)
Mar 15, 2018 73.78 73.85 73.01 73.34 13,331,413 -0.13(-0.18%)
Mar 14, 2018 75.28 75.28 73.32 73.47 18,481,199 -1.44(-1.92%)
Mar 13, 2018 76.14 76.41 74.65 74.91 12,636,377 -1.11(-1.46%)
Mar 12, 2018 75.95 76.53 75.92 76.02 13,398,219 -0.09(-0.12%)
Mar 09, 2018 74.95 76.37 74.60 76.11 15,939,242 +2.00(+2.70%)
Mar 08, 2018 74.14 74.23 73.13 74.11 10,764,062 +0.19(+0.26%)
Mar 07, 2018 74.07 72.86 73.92 14,653,679 -0.14(-0.19%)
Mar 06, 2018 74.98 73.75 74.06 14,859,350 -0.36(-0.48%)
Mar 05, 2018 73.07 74.94 72.70 74.42 16,814,295 +0.74(+1.00%)
Mar 02, 2018 73.17 73.87 71.89 73.68 21,061,225 +0.02(+0.03%)
Mar 01, 2018 75.50 75.93 73.20 73.66 23,800,857 -1.83(-2.42%)
Feb 28, 2018 76.60 77.13 75.45 75.49 19,322,003 -0.89(-1.17%)
Feb 27, 2018 77.52 77.88 76.35 76.38 19,968,430 -1.27(-1.64%)
Feb 26, 2018 77.23 77.74 76.72 77.65 17,287,071 +0.57(+0.74%)
Feb 23, 2018 76.48 77.11 76.20 77.08 12,481,152 +0.81(+1.06%)
Feb 22, 2018 75.94 76.27 15,488,511 -0.73(-0.95%)
Feb 21, 2018 76.40 78.42 76.46 77.00 15,879,354 +0.54(+0.71%)
Feb 20, 2018 76.64 77.23 76.09 76.46 12,031,974 -0.36(-0.47%)
Feb 16, 2018 76.82 76.82 76.82 0 -0.26(-0.34%)
Feb 15, 2018 77.18 77.46 76.69 77.08 11,066,253 +0.37(+0.48%)
Feb 14, 2018 75.03 76.86 74.73 76.71 16,258,379 +1.53(+2.04%)
Feb 13, 2018 75.38 75.18 11,574,125 +0.42(+0.56%)
Feb 12, 2018 74.47 75.50 73.97 74.76 16,674,340 +1.08(+1.47%)
Feb 09, 2018 73.02 74.28 71.00 73.68 26,616,450 +1.81(+2.52%)
Feb 08, 2018 75.07 75.25 71.80 71.87 24,908,332 -3.12(-4.16%)
Feb 07, 2018 76.07 74.32 74.99 18,857,220 +0.17(+0.23%)
Feb 06, 2018 71.52 75.19 71.15 74.82 31,782,896 +0.87(+1.18%)
Feb 05, 2018 75.52 77.22 72.20 73.95 30,927,673 -3.07(-3.99%)
Feb 02, 2018 78.65 79.06 76.88 77.02 18,561,206 -2.18(-2.75%)
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.