Citigroup (NY: C )

67.62 USD -0.68 (-1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.87 27.50 26.27 27.48 74,240,172 +2.24(+8.87%)
Nov 29, 2011 24.96 25.80 24.60 25.24 58,107,672 +0.19(+0.76%)
Nov 28, 2011 25.23 25.48 24.65 25.05 63,895,441 +1.42(+6.01%)
Nov 25, 2011 23.63 24.51 23.53 23.63 28,169,165 +0.12(+0.51%)
Nov 23, 2011 24.08 24.10 23.30 23.51 60,532,329 -0.95(-3.88%)
Nov 22, 2011 25.02 25.35 24.43 24.46 44,965,195 -0.54(-2.16%)
Nov 21, 2011 25.64 25.66 24.73 25.00 62,248,868 -1.28(-4.87%)
Nov 18, 2011 26.15 26.72 25.83 26.28 47,280,687 +0.28(+1.08%)
Nov 17, 2011 27.02 27.02 25.80 26.00 60,076,790 -0.86(-3.20%)
Nov 16, 2011 27.79 27.89 26.80 26.86 52,940,601 -1.16(-4.14%)
Nov 15, 2011 28.04 28.55 27.40 28.02 62,535,754 -0.36(-1.27%)
Nov 14, 2011 29.11 29.14 28.06 28.38 41,624,886 -0.95(-3.24%)
Nov 11, 2011 29.18 29.63 29.11 29.33 40,412,026 +0.70(+2.44%)
Nov 10, 2011 29.76 29.76 28.22 28.63 54,169,444 -0.22(-0.76%)
Nov 09, 2011 30.14 30.20 28.70 28.85 62,353,027 -2.57(-8.18%)
Nov 08, 2011 31.06 31.55 30.63 31.42 44,348,771 +0.87(+2.85%)
Nov 07, 2011 30.34 30.65 29.80 30.55 34,815,271 +0.21(+0.69%)
Nov 04, 2011 30.55 30.60 30.01 30.34 39,917,161 -0.44(-1.43%)
Nov 03, 2011 30.63 31.10 29.29 30.78 63,349,407 +0.95(+3.18%)
Nov 02, 2011 30.25 30.38 29.43 29.83 49,418,957 +0.66(+2.26%)
Nov 01, 2011 28.92 30.27 28.40 29.17 90,321,348 -2.42(-7.66%)
Oct 31, 2011 33.06 33.20 31.54 31.59 65,536,907 -2.57(-7.52%)
Oct 28, 2011 33.55 34.39 33.22 34.16 51,423,801 -0.01(-0.03%)
Oct 27, 2011 33.37 34.40 32.71 34.17 104,403,806 +3.02(+9.70%)
Oct 26, 2011 31.59 31.87 30.27 31.15 67,978,864 +0.25(+0.81%)
Oct 25, 2011 31.40 31.50 30.45 30.90 65,180,518 -0.70(-2.22%)
Oct 24, 2011 30.48 31.85 30.48 31.60 58,926,755 +1.30(+4.29%)
Oct 21, 2011 30.42 30.70 29.69 30.30 68,536,080 +0.22(+0.73%)
Oct 20, 2011 29.38 30.20 28.70 30.08 52,464,409 +0.69(+2.35%)
Oct 19, 2011 29.97 31.33 29.20 29.39 75,759,109 -0.49(-1.64%)
Oct 18, 2011 28.39 30.53 28.01 29.88 78,297,004 +1.95(+6.98%)
Oct 17, 2011 28.82 29.49 27.88 27.93 82,285,121 -0.47(-1.65%)
Oct 14, 2011 28.21 28.41 27.23 28.40 48,555,630 +0.76(+2.75%)
Oct 13, 2011 28.53 28.64 27.25 27.64 63,335,156 -1.56(-5.34%)
Oct 12, 2011 28.39 29.97 28.18 29.20 89,015,017 +1.36(+4.89%)
Oct 11, 2011 26.02 28.27 25.91 27.84 80,623,125 +1.35(+5.10%)
Oct 10, 2011 25.44 26.50 25.41 26.49 46,162,648 +1.86(+7.55%)
Oct 07, 2011 26.32 26.42 24.55 24.63 64,586,069 -1.39(-5.34%)
Oct 06, 2011 25.96 26.22 25.51 26.02 69,844,839 +1.31(+5.30%)
Oct 05, 2011 24.13 25.09 23.29 24.71 54,152,960 +0.32(+1.31%)
Oct 04, 2011 23.11 24.53 21.40 24.39 84,500,688 +1.28(+5.54%)
Oct 03, 2011 25.45 25.68 23.05 23.11 69,542,966 -2.50(-9.78%)
Sep 30, 2011 26.26 26.50 25.61 25.61 41,257,418 -1.29(-4.78%)
Sep 29, 2011 26.83 27.24 25.92 26.90 44,415,874 +0.98(+3.78%)
Sep 28, 2011 26.95 27.14 25.90 25.92 41,324,368 -1.07(-3.96%)
Sep 27, 2011 27.89 28.32 26.75 26.99 61,269,788 +0.27(+1.01%)
Sep 26, 2011 25.44 26.84 25.37 26.72 60,123,348 +1.74(+6.97%)
Sep 23, 2011 23.52 25.15 23.46 24.98 56,336,810 +1.02(+4.26%)
Sep 22, 2011 24.57 24.99 23.19 23.96 86,881,500 -1.56(-6.11%)
Sep 21, 2011 27.00 27.53 25.51 25.52 73,150,996 -1.41(-5.24%)
Sep 20, 2011 27.80 27.93 26.90 26.93 35,395,969 -0.78(-2.81%)
Sep 19, 2011 28.07 28.08 27.32 27.71 37,681,889 -1.28(-4.42%)
Sep 16, 2011 28.92 29.28 28.16 28.99 49,241,995 +0.40(+1.40%)
Sep 15, 2011 27.92 28.60 27.56 28.59 40,708,361 +1.20(+4.38%)
Sep 14, 2011 27.38 27.73 26.70 27.39 32,634,124 +0.34(+1.26%)
Sep 13, 2011 27.15 27.65 26.82 27.05 36,295,900 +0.09(+0.33%)
Sep 12, 2011 26.25 26.98 26.05 26.96 44,432,478 +0.22(+0.82%)
Sep 09, 2011 27.65 27.80 26.64 26.74 46,652,273 -1.24(-4.43%)
Sep 08, 2011 28.64 28.84 27.84 27.98 37,976,349 -1.00(-3.45%)
Sep 07, 2011 28.33 29.20 28.10 28.98 35,067,934 +1.28(+4.62%)
Sep 06, 2011 27.04 27.92 26.60 27.70 44,653,087 -0.70(-2.46%)
Sep 02, 2011 28.42 29.03 28.26 28.40 36,127,976 -1.60(-5.33%)
Sep 01, 2011 30.93 31.05 30.00 30.00 32,246,174 -1.05(-3.38%)
Aug 31, 2011 31.23 31.54 30.76 31.05 34,053,059 +0.11(+0.36%)
Aug 30, 2011 31.04 31.29 30.45 30.94 30,681,527 -0.35(-1.12%)
Aug 29, 2011 30.57 31.29 30.31 31.29 35,202,715 +1.45(+4.86%)
Aug 26, 2011 29.50 30.25 29.05 29.84 52,076,773 +0.01(+0.03%)
Aug 25, 2011 30.81 31.58 28.97 29.83 93,603,900 +1.38(+4.85%)
Aug 24, 2011 27.44 28.46 27.15 28.45 54,761,194 +1.13(+4.14%)
Aug 23, 2011 26.13 27.34 25.40 27.32 68,192,589 +1.26(+4.84%)
Aug 22, 2011 27.72 27.84 25.99 26.06 61,683,757 -0.71(-2.65%)
Aug 19, 2011 27.41 28.56 26.75 26.77 56,203,159 -1.21(-4.32%)
Aug 18, 2011 28.70 29.00 26.76 27.98 79,430,284 -1.87(-6.26%)
Aug 17, 2011 30.27 30.83 29.70 29.85 33,886,765 -0.09(-0.30%)
Aug 16, 2011 30.64 30.71 29.36 29.94 50,440,385 -1.33(-4.25%)
Aug 15, 2011 30.59 31.32 30.25 31.27 45,384,129 +1.42(+4.76%)
Aug 12, 2011 31.19 31.97 29.50 29.85 63,917,559 -0.44(-1.45%)
Aug 11, 2011 29.20 31.00 28.58 30.29 63,453,070 +1.80(+6.32%)
Aug 10, 2011 31.01 31.02 28.35 28.49 99,089,910 -3.33(-10.47%)
Aug 09, 2011 31.55 32.91 28.49 31.82 120,400,674 +3.87(+13.85%)
Aug 08, 2011 31.55 32.42 26.25 27.95 142,209,939 -5.49(-16.42%)
Aug 05, 2011 34.97 35.50 31.81 33.44 103,688,742 -1.37(-3.94%)
Aug 04, 2011 36.61 36.99 34.75 34.81 57,069,272 -2.45(-6.58%)
Aug 03, 2011 37.05 37.46 36.42 37.26 31,606,875 +0.22(+0.59%)
Aug 02, 2011 38.25 38.50 37.03 37.04 41,047,423 -1.44(-3.74%)
Aug 01, 2011 39.34 39.38 37.92 38.48 33,814,003 +0.14(+0.37%)
Jul 29, 2011 37.92 38.77 37.64 38.34 27,141,891 +0.16(+0.42%)
Jul 28, 2011 38.24 38.87 38.10 38.18 23,193,483 -0.09(-0.24%)
Jul 27, 2011 39.39 39.42 38.01 38.27 39,683,978 -1.45(-3.64%)
Jul 26, 2011 39.76 40.09 39.40 39.72 21,205,514 -0.19(-0.49%)
Jul 25, 2011 39.69 40.06 39.40 39.91 21,411,830 -0.35(-0.87%)
Jul 22, 2011 40.37 40.43 40.12 40.26 24,164,570 -0.06(-0.15%)
Jul 21, 2011 39.14 40.38 39.06 40.32 53,404,745 +1.70(+4.40%)
Jul 20, 2011 38.17 39.12 38.04 38.62 31,484,329 +0.60(+1.58%)
Jul 19, 2011 37.83 38.18 37.42 38.02 32,107,468 +0.28(+0.74%)
Jul 18, 2011 38.20 38.25 36.92 37.74 50,125,919 -0.64(-1.67%)
Jul 15, 2011 40.14 40.39 38.12 38.38 69,518,074 -0.64(-1.64%)
Jul 14, 2011 39.72 39.87 39.00 39.02 32,697,972 -0.45(-1.14%)
Jul 13, 2011 39.44 40.22 39.11 39.47 32,753,566 +0.40(+1.02%)
Jul 12, 2011 39.48 40.02 39.02 39.07 43,619,142 -0.72(-1.81%)
Jul 11, 2011 41.28 41.40 39.57 39.79 47,264,214 -2.24(-5.33%)
Jul 08, 2011 42.08 42.25 41.83 42.03 22,234,950 -0.60(-1.41%)
Jul 07, 2011 42.37 42.96 42.31 42.63 22,067,362 +0.62(+1.48%)
Jul 06, 2011 42.15 42.22 41.37 42.01 28,175,178 -0.56(-1.32%)
Jul 05, 2011 42.89 43.00 42.21 42.57 34,276,360 -0.31(-0.72%)
Jul 01, 2011 41.53 43.06 41.42 42.88 42,789,277 +1.24(+2.98%)
Jun 30, 2011 41.59 42.00 41.21 41.64 32,215,141 +0.14(+0.34%)
Jun 29, 2011 41.01 41.53 40.68 41.50 46,800,246 +1.35(+3.36%)
Jun 28, 2011 40.16 40.32 39.76 40.15 22,523,114 +0.16(+0.40%)
Jun 27, 2011 39.44 40.20 39.43 39.99 29,365,990 +0.40(+1.01%)
Jun 24, 2011 39.44 39.71 38.96 39.59 63,664,047 +0.18(+0.46%)
Jun 23, 2011 38.93 39.46 38.58 39.41 38,344,037 -0.10(-0.25%)
Jun 22, 2011 39.21 40.17 39.02 39.51 40,104,389 +0.20(+0.51%)
Jun 21, 2011 38.26 39.38 38.00 39.31 44,132,284 +1.15(+3.01%)
Jun 20, 2011 37.94 38.31 37.89 38.16 30,230,104 -0.14(-0.37%)
Jun 17, 2011 38.01 38.47 37.87 38.30 38,595,635 +0.67(+1.78%)
Jun 16, 2011 37.70 38.34 37.01 37.63 59,354,295 -0.37(-0.97%)
Jun 15, 2011 38.38 38.83 37.30 38.00 49,811,581 -0.78(-2.01%)
Jun 14, 2011 39.51 39.55 38.66 38.78 38,166,634 -0.39(-1.00%)
Jun 13, 2011 38.06 39.48 37.87 39.17 51,670,217 +1.25(+3.30%)
Jun 10, 2011 37.61 38.32 36.84 37.92 57,048,411 +0.15(+0.40%)
Jun 09, 2011 36.87 37.98 36.80 37.77 51,091,471 +0.96(+2.61%)
Jun 08, 2011 37.37 38.00 36.76 36.81 64,066,175 -0.77(-2.05%)
Jun 07, 2011 38.45 38.60 37.54 37.58 49,795,750 -0.49(-1.29%)
Jun 06, 2011 39.55 39.60 37.90 38.07 69,949,631 -1.78(-4.47%)
Jun 03, 2011 39.50 40.30 39.45 39.85 27,564,195 -0.66(-1.63%)
May 24, 2011 40.22 40.69 39.41 40.51 61,023,541 +0.35(+0.87%)
May 23, 2011 40.31 40.64 40.06 40.16 34,717,923 -0.86(-2.10%)
May 20, 2011 41.12 41.64 40.96 41.02 31,543,872 -0.36(-0.87%)
May 19, 2011 41.34 41.62 41.17 41.38 30,130,360 +0.14(+0.34%)
May 18, 2011 41.49 41.55 41.00 41.24 33,043,758 -0.30(-0.72%)
May 17, 2011 41.00 41.65 40.99 41.54 36,739,162 +0.35(+0.85%)
May 16, 2011 41.08 41.98 40.94 41.19 42,979,433 -0.34(-0.82%)
May 13, 2011 42.27 42.50 41.42 41.53 43,399,441 -0.89(-2.10%)
May 12, 2011 42.21 42.45 41.62 42.42 60,338,828 -0.50(-1.16%)
May 11, 2011 44.03 44.19 42.75 42.92 54,019,306 -1.28(-2.90%)
May 10, 2011 44.01 44.53 43.75 44.20 42,415,176 +0.04(+0.09%)
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.