Citigroup (NY: C )

61.78 +1.88 (+3.14%)
Streaming Delayed Price Updated: 12:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 69.28 69.55 68.62 69.33 16,342,828 -0.04(-0.06%)
May 27, 2021 69.30 69.68 68.66 69.37 19,830,116 +1.09(+1.60%)
May 26, 2021 68.00 68.62 67.54 68.28 17,303,948 +0.21(+0.31%)
May 25, 2021 68.88 69.83 67.99 68.07 22,724,070 -0.66(-0.96%)
May 24, 2021 68.55 69.01 68.23 68.73 19,017,724 +0.33(+0.49%)
May 21, 2021 67.38 68.53 67.30 68.39 21,055,504 +1.28(+1.90%)
May 20, 2021 67.09 67.50 66.38 67.12 17,307,714 -0.23(-0.34%)
May 19, 2021 66.60 67.51 65.82 67.34 26,417,000 -0.14(-0.21%)
May 18, 2021 68.15 68.43 67.45 67.49 15,584,736 -0.70(-1.03%)
May 17, 2021 67.23 68.23 67.03 68.19 16,661,796 +0.76(+1.12%)
May 14, 2021 66.66 67.62 66.64 67.43 16,034,407 +1.12(+1.69%)
May 13, 2021 65.07 66.83 65.00 66.31 21,145,638 +0.93(+1.43%)
May 12, 2021 66.89 67.29 65.09 65.38 22,759,410 -0.56(-0.85%)
May 11, 2021 65.59 66.56 65.10 65.94 24,448,228 -0.23(-0.35%)
May 10, 2021 66.38 67.68 66.16 66.17 22,282,870 +0.04(+0.07%)
May 07, 2021 64.68 66.15 64.49 66.13 19,230,110 +0.26(+0.40%)
May 06, 2021 64.86 66.01 64.67 65.86 22,260,016 +0.94(+1.45%)
May 05, 2021 64.38 65.01 63.22 64.92 22,063,614 +1.22(+1.91%)
May 04, 2021 62.75 63.77 62.21 63.71 26,190,124 +0.55(+0.86%)
May 03, 2021 63.43 63.80 62.88 63.16 18,193,324 +0.41(+0.66%)
Apr 30, 2021 64.02 64.07 62.61 62.75 26,873,220 -1.84(-2.85%)
Apr 29, 2021 64.52 64.74 63.75 64.59 23,580,270 +0.81(+1.28%)
Apr 28, 2021 64.18 64.41 63.62 63.77 16,485,644 -0.07(-0.11%)
Apr 27, 2021 63.42 63.94 63.29 63.84 15,266,892 +0.69(+1.09%)
Apr 26, 2021 62.74 63.69 62.64 63.15 14,974,408 +0.72(+1.15%)
Apr 23, 2021 61.09 62.58 60.80 62.44 21,582,424 +1.37(+2.25%)
Apr 22, 2021 61.60 61.88 60.94 61.06 18,319,370 -0.73(-1.19%)
Apr 21, 2021 60.47 61.85 59.83 61.80 18,674,212 +0.75(+1.23%)
Apr 20, 2021 62.58 62.58 60.59 61.04 25,161,796 -2.05(-3.24%)
Apr 19, 2021 63.60 63.70 62.93 63.09 22,820,586 -0.28(-0.44%)
Apr 16, 2021 64.13 64.35 62.71 63.37 32,558,044 -0.08(-0.12%)
Apr 15, 2021 65.12 65.37 62.77 63.45 35,804,332 -0.32(-0.51%)
Apr 14, 2021 62.75 64.11 62.44 63.77 22,247,618 +0.74(+1.18%)
Apr 13, 2021 63.24 63.35 62.16 63.03 18,460,630 -0.55(-0.87%)
Apr 12, 2021 63.52 63.68 63.10 63.58 13,718,880 +0.24(+0.37%)
Apr 09, 2021 63.69 63.86 62.99 63.35 16,675,904 +0.08(+0.12%)
Apr 08, 2021 63.11 63.44 62.17 63.27 15,635,305 -0.31(-0.50%)
Apr 07, 2021 63.78 63.96 62.93 63.58 16,078,523 +0.08(+0.12%)
Apr 06, 2021 63.29 63.91 63.02 63.50 14,755,213 -0.13(-0.21%)
Apr 05, 2021 64.79 65.02 63.36 63.63 18,437,300 -0.34(-0.53%)
Apr 01, 2021 63.17 64.11 63.17 63.98 17,436,056 +0.34(+0.54%)
Mar 31, 2021 63.60 64.58 63.38 63.63 17,404,930 -0.18(-0.29%)
Mar 30, 2021 62.98 64.05 62.98 63.82 17,851,444 +1.21(+1.93%)
Mar 29, 2021 62.58 63.11 61.55 62.61 20,363,456 -1.26(-1.97%)
Mar 26, 2021 63.48 64.06 62.98 63.87 17,968,128 +1.14(+1.81%)
Mar 25, 2021 61.08 62.91 60.48 62.73 20,984,226 +1.43(+2.34%)
Mar 24, 2021 62.71 63.40 61.28 61.30 19,535,014 -0.73(-1.17%)
Mar 23, 2021 62.37 63.54 61.67 62.02 18,562,494 -0.92(-1.46%)
Mar 22, 2021 63.23 63.50 62.66 62.94 17,193,976 -0.92(-1.44%)
Mar 19, 2021 64.03 64.36 62.56 63.86 27,528,966 -0.73(-1.12%)
Mar 18, 2021 65.23 66.59 64.25 64.59 27,270,932 +0.21(+0.33%)
Mar 17, 2021 64.67 65.02 63.63 64.38 22,105,048 +0.24(+0.37%)
Mar 16, 2021 64.31 64.40 63.26 64.14 18,090,432 -0.78(-1.20%)
Mar 15, 2021 66.05 66.12 64.10 64.92 21,639,322 -0.84(-1.28%)
Mar 12, 2021 65.09 65.82 64.81 65.76 19,676,042 +1.64(+2.55%)
Mar 11, 2021 64.27 64.97 63.46 64.12 19,999,826 -0.38(-0.60%)
Mar 10, 2021 62.38 64.62 62.28 64.51 24,380,424 +2.41(+3.89%)
Mar 09, 2021 62.02 63.41 61.26 62.09 27,655,116 -1.08(-1.70%)
Mar 08, 2021 62.16 63.71 61.98 63.17 31,260,474 +1.74(+2.83%)
Mar 05, 2021 61.96 62.34 59.86 61.43 29,046,412 +0.37(+0.60%)
Mar 04, 2021 61.39 62.79 59.38 61.06 32,469,548 -0.50(-0.81%)
Mar 03, 2021 60.78 62.53 60.62 61.56 28,749,312 +1.29(+2.13%)
Mar 02, 2021 60.52 61.22 60.22 60.28 21,937,768 -0.55(-0.91%)
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.