Citigroup (NY: C )

76.56 USD +1.27 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 54.46 54.49 53.87 54.08 13,841,381 -0.47(-0.86%)
May 28, 2015 54.82 54.82 54.22 54.55 13,381,912 -0.32(-0.58%)
May 27, 2015 54.34 54.98 54.20 54.87 13,699,400 +0.63(+1.16%)
May 26, 2015 54.75 54.84 54.01 54.24 16,555,220 -0.73(-1.33%)
May 22, 2015 54.78 54.97 54.97 54.97 12,652,000 +0.13(+0.24%)
May 21, 2015 54.69 55.10 54.61 54.84 11,799,594 -0.05(-0.09%)
May 20, 2015 55.27 55.30 54.74 54.89 13,955,459 -0.44(-0.80%)
May 19, 2015 54.79 55.37 54.75 55.33 18,207,299 +0.66(+1.21%)
May 18, 2015 54.19 54.90 54.19 54.67 11,716,453 +0.43(+0.79%)
May 15, 2015 54.59 54.61 54.03 54.24 10,378,117 -0.36(-0.66%)
May 14, 2015 54.43 54.73 54.33 54.60 14,250,752 +0.40(+0.74%)
May 13, 2015 53.72 54.36 53.48 54.20 15,807,061 +0.46(+0.86%)
May 12, 2015 53.67 53.98 53.25 53.74 13,336,831 -0.23(-0.43%)
May 11, 2015 53.92 54.16 53.80 53.97 13,894,656 -0.05(-0.09%)
May 08, 2015 53.55 54.11 53.30 54.02 17,333,515 +0.71(+1.33%)
May 07, 2015 52.59 53.44 52.41 53.31 14,951,641 +0.49(+0.93%)
May 06, 2015 53.56 53.90 52.35 52.82 19,414,121 -13.02(-19.78%)
May 05, 2015 66.00 67.15 65.82 65.84 20,668,033 +11.67(+21.54%)
May 04, 2015 53.85 54.26 53.74 54.17 15,668,646 +0.41(+0.76%)
May 01, 2015 53.64 53.84 53.31 53.76 13,148,680 +0.44(+0.83%)
Apr 30, 2015 53.75 53.97 52.92 53.32 19,420,256 -0.44(-0.82%)
Apr 29, 2015 52.65 53.99 52.62 53.76 22,540,563 +0.74(+1.40%)
Apr 28, 2015 52.67 53.10 52.25 53.02 14,134,525 +0.22(+0.42%)
Apr 27, 2015 52.88 53.39 52.78 52.80 15,612,729 -0.10(-0.19%)
Apr 24, 2015 53.16 53.22 52.85 52.90 10,150,537 -0.32(-0.60%)
Apr 23, 2015 53.01 53.40 52.82 53.22 13,049,425 +0.12(+0.23%)
Apr 22, 2015 52.52 53.38 52.35 53.10 14,873,134 +0.62(+1.18%)
Apr 21, 2015 53.35 53.46 52.25 52.48 19,554,203 -0.72(-1.35%)
Apr 20, 2015 53.30 53.57 53.09 53.20 14,729,975 +0.13(+0.24%)
Apr 17, 2015 53.51 54.10 52.95 53.07 23,286,981 -0.95(-1.76%)
Apr 16, 2015 53.98 54.46 53.80 54.02 38,333,622 +0.81(+1.52%)
Apr 15, 2015 52.93 53.38 52.75 53.21 19,030,743 +0.48(+0.91%)
Apr 14, 2015 52.93 53.00 52.38 52.73 13,256,501 +0.07(+0.13%)
Apr 13, 2015 52.48 52.95 52.41 52.66 11,984,206 +0.23(+0.44%)
Apr 10, 2015 52.08 52.68 51.98 52.43 13,032,016 +0.30(+0.58%)
Apr 09, 2015 51.73 52.21 51.69 52.13 13,591,430 +0.24(+0.46%)
Apr 08, 2015 51.67 52.22 51.63 51.89 11,773,034 +0.37(+0.72%)
Apr 07, 2015 51.83 51.93 51.39 51.52 11,562,297 -0.10(-0.19%)
Apr 06, 2015 51.16 51.96 50.98 51.62 13,248,050 -0.24(-0.46%)
Apr 02, 2015 51.68 51.86 51.86 51.86 13,966,900 +0.24(+0.46%)
Apr 01, 2015 51.37 51.90 51.01 51.62 21,577,330 +0.10(+0.19%)
Mar 31, 2015 51.26 51.76 51.16 51.52 13,928,941 -0.12(-0.23%)
Mar 30, 2015 51.33 52.00 51.31 51.64 13,289,050 +0.64(+1.25%)
Mar 27, 2015 51.49 51.49 50.72 51.00 16,052,366 -0.19(-0.37%)
Mar 26, 2015 51.19 51.46 50.48 51.19 21,839,314 -0.19(-0.37%)
Mar 25, 2015 51.98 52.11 51.35 51.38 15,417,682 -0.56(-1.08%)
Mar 24, 2015 52.35 52.44 51.94 51.94 12,887,343 -0.54(-1.03%)
Mar 23, 2015 53.03 53.05 52.48 52.48 13,148,804 -0.50(-0.94%)
Mar 20, 2015 52.44 53.17 52.41 52.98 22,466,236 +0.60(+1.15%)
Mar 19, 2015 53.57 53.62 52.20 52.38 21,147,207 -1.34(-2.49%)
Mar 18, 2015 53.42 53.94 53.17 53.72 18,383,381 -0.12(-0.22%)
Mar 17, 2015 53.21 53.99 53.15 53.84 13,901,949 +0.15(+0.28%)
Mar 16, 2015 53.74 54.04 53.40 53.69 17,031,479 +0.15(+0.28%)
Mar 13, 2015 53.90 54.24 53.26 53.54 20,780,566 -0.54(-1.00%)
Mar 12, 2015 54.00 54.72 53.45 54.08 50,183,291 +1.75(+3.34%)
Mar 11, 2015 51.62 52.76 51.52 52.33 32,397,193 +1.10(+2.15%)
Mar 10, 2015 52.07 52.30 51.23 51.23 29,058,036 -1.72(-3.25%)
Mar 09, 2015 52.88 53.17 52.77 52.95 17,540,196 -0.11(-0.21%)
Mar 06, 2015 53.75 54.01 52.93 53.06 40,296,620 -0.50(-0.93%)
Mar 05, 2015 53.71 53.73 53.15 53.56 13,840,412 -0.11(-0.20%)
Mar 04, 2015 53.48 53.86 53.24 53.67 14,695,294 -0.06(-0.11%)
Mar 03, 2015 53.94 54.00 53.43 53.73 24,270,612 +0.24(+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.