Citigroup (NY: C )

74.78 USD +1.07 (+1.45%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 47.96 48.18 47.25 47.74 20,825,042 -0.16(-0.33%)
Aug 30, 2016 47.26 47.93 47.22 47.90 17,504,814 +0.64(+1.35%)
Aug 29, 2016 47.19 47.69 47.11 47.26 16,691,572 +0.15(+0.32%)
Aug 26, 2016 46.83 47.24 46.70 47.11 23,338,460 +0.39(+0.83%)
Aug 25, 2016 46.51 46.82 46.47 46.72 16,518,806 +0.06(+0.13%)
Aug 24, 2016 46.63 47.12 46.54 46.66 16,052,456 +0.07(+0.15%)
Aug 23, 2016 46.90 47.06 46.59 46.59 13,345,328 -0.07(-0.15%)
Aug 22, 2016 46.42 46.75 46.25 46.66 11,007,348 +0.13(+0.28%)
Aug 19, 2016 46.34 46.59 46.02 46.53 12,207,628 +0.03(+0.06%)
Aug 18, 2016 46.57 46.70 46.21 46.50 14,190,255 -0.13(-0.28%)
Aug 17, 2016 46.51 46.80 46.38 46.63 17,899,275 +0.01(+0.02%)
Aug 16, 2016 46.25 46.79 46.13 46.62 15,202,061 +0.23(+0.50%)
Aug 15, 2016 45.82 46.50 45.82 46.39 12,252,568 +0.81(+1.78%)
Aug 12, 2016 45.41 45.60 45.22 45.58 12,472,897 -0.15(-0.33%)
Aug 11, 2016 45.51 45.91 45.29 45.73 14,819,232 +0.28(+0.62%)
Aug 10, 2016 45.80 45.90 45.39 45.45 16,565,909 -0.45(-0.98%)
Aug 09, 2016 45.95 46.11 45.67 45.90 12,202,639 -0.06(-0.13%)
Aug 08, 2016 45.83 46.16 45.48 45.96 16,859,616 +0.24(+0.52%)
Aug 05, 2016 44.63 45.73 44.51 45.72 28,566,792 +1.88(+4.29%)
Aug 04, 2016 43.74 44.04 43.66 43.84 11,742,761 -0.05(-0.11%)
Aug 03, 2016 42.93 43.94 42.86 43.89 14,707,756 +0.90(+2.09%)
Aug 02, 2016 43.23 43.63 42.50 42.99 20,087,133 -0.43(-0.99%)
Aug 01, 2016 43.92 44.01 43.24 43.42 14,794,430 -0.39(-0.89%)
Jul 29, 2016 43.87 44.16 43.76 43.81 13,773,743 -0.27(-0.61%)
Jul 28, 2016 44.00 44.17 43.68 44.08 13,235,559 -0.21(-0.47%)
Jul 27, 2016 44.20 44.71 44.13 44.29 17,814,222 +0.14(+0.32%)
Jul 26, 2016 43.93 44.24 43.90 44.15 16,148,611 +0.11(+0.25%)
Jul 25, 2016 44.31 44.36 43.91 44.04 14,388,829 -0.26(-0.59%)
Jul 22, 2016 44.10 44.36 43.83 44.30 12,764,241 +0.17(+0.39%)
Jul 21, 2016 44.50 44.70 44.11 44.13 15,044,817 -0.34(-0.76%)
Jul 20, 2016 44.53 44.70 44.20 44.47 16,547,019 +0.12(+0.27%)
Jul 19, 2016 44.19 44.69 44.06 44.35 15,296,788 -0.22(-0.49%)
Jul 18, 2016 44.28 44.90 44.24 44.57 18,681,476 +0.24(+0.54%)
Jul 15, 2016 44.45 45.03 43.85 44.33 29,198,761 -0.12(-0.27%)
Jul 14, 2016 44.38 44.77 44.12 44.45 37,084,588 +1.12(+2.58%)
Jul 13, 2016 43.33 43.68 43.02 43.33 20,481,187 -0.11(-0.25%)
Jul 12, 2016 42.82 43.48 42.76 43.44 23,801,432 +1.15(+2.72%)
Jul 11, 2016 42.39 42.75 42.29 42.29 19,750,638 +0.31(+0.74%)
Jul 08, 2016 41.80 42.23 41.29 41.98 29,468,610 +0.69(+1.67%)
Jul 07, 2016 41.33 42.06 41.22 41.29 24,581,201 +0.23(+0.56%)
Jul 06, 2016 40.15 41.08 40.03 41.06 27,709,900 +0.28(+0.69%)
Jul 05, 2016 41.38 41.50 40.42 40.78 25,567,994 -1.39(-3.30%)
Jul 01, 2016 42.30 42.17 42.17 42.17 19,399,600 -0.22(-0.52%)
Jun 30, 2016 42.68 42.79 41.68 42.39 34,483,500 +0.27(+0.64%)
Jun 29, 2016 41.14 42.19 40.90 42.12 33,955,758 +1.68(+4.15%)
Jun 28, 2016 39.81 40.63 39.20 40.44 38,601,879 +1.96(+5.09%)
Jun 27, 2016 39.58 39.64 38.31 38.48 53,504,898 -1.82(-4.52%)
Jun 24, 2016 40.63 41.39 40.26 40.30 71,849,750 -4.16(-9.36%)
Jun 23, 2016 43.51 44.50 43.51 44.46 25,651,843 +1.78(+4.17%)
Jun 22, 2016 42.87 43.43 42.63 42.68 18,083,938 -0.24(-0.56%)
Jun 21, 2016 43.17 43.21 42.47 42.92 14,713,599 +0.12(+0.28%)
Jun 20, 2016 43.46 44.05 42.78 42.80 20,242,610 +0.32(+0.75%)
Jun 17, 2016 42.44 42.94 42.15 42.48 25,113,413 +0.36(+0.85%)
Jun 16, 2016 41.61 42.18 41.15 42.12 19,902,280 +0.11(+0.26%)
Jun 15, 2016 42.30 42.89 41.97 42.01 21,929,458 +0.05(+0.12%)
Jun 14, 2016 43.04 43.54 41.51 41.96 27,618,552 -1.20(-2.78%)
Jun 13, 2016 43.23 44.06 43.15 43.16 20,611,145 -0.74(-1.69%)
Jun 10, 2016 44.27 44.40 43.68 43.90 23,071,149 -1.11(-2.47%)
Jun 09, 2016 45.18 45.21 44.65 45.01 17,068,975 -0.55(-1.21%)
Jun 08, 2016 45.48 45.90 45.29 45.56 13,146,121 +0.02(+0.04%)
Jun 07, 2016 46.04 46.10 45.51 45.54 12,086,232 -0.20(-0.44%)
Jun 06, 2016 45.39 46.26 45.21 45.74 17,320,530 +0.35(+0.77%)
Jun 03, 2016 45.11 45.60 44.25 45.39 36,961,501 -1.58(-3.36%)
Jun 02, 2016 46.86 47.06 46.60 46.97 15,482,862 +0.03(+0.06%)
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.