Citigroup (NY: C )

76.56 USD +1.27 (+1.69%)
Official Closing Price Updated: 4:02 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 73.88 75.88 73.80 75.29 18,624,580 +1.06(+1.43%)
May 12, 2021 75.94 76.40 73.90 74.23 20,045,952 -0.64(-0.85%)
May 11, 2021 74.47 75.57 73.91 74.87 21,533,424 -0.26(-0.35%)
May 10, 2021 75.36 76.84 75.11 75.13 19,626,229 +0.05(+0.07%)
May 07, 2021 73.43 75.11 73.22 75.08 16,937,428 +0.30(+0.40%)
May 06, 2021 73.64 74.93 73.42 74.78 19,606,098 +1.07(+1.45%)
May 05, 2021 73.09 73.81 71.78 73.71 19,433,112 +1.38(+1.91%)
May 04, 2021 71.24 72.40 70.63 72.33 23,067,644 +0.62(+0.86%)
May 03, 2021 72.02 72.44 71.39 71.71 16,024,251 +0.47(+0.66%)
Apr 30, 2021 72.69 72.74 71.09 71.24 23,669,300 -2.60(-3.52%)
Apr 29, 2021 73.76 74.02 72.88 73.84 20,625,502 +0.93(+1.28%)
Apr 28, 2021 73.37 73.64 72.73 72.91 14,419,881 -0.08(-0.11%)
Apr 27, 2021 72.50 73.10 72.36 72.99 13,353,847 +0.79(+1.09%)
Apr 26, 2021 71.73 72.81 71.61 72.20 13,098,013 +0.82(+1.15%)
Apr 23, 2021 69.84 71.54 69.51 71.38 18,878,000 +1.57(+2.25%)
Apr 22, 2021 70.43 70.75 69.67 69.81 16,023,828 -0.84(-1.19%)
Apr 21, 2021 69.13 70.71 68.40 70.65 16,334,206 +0.86(+1.23%)
Apr 20, 2021 71.55 71.55 69.27 69.79 22,008,852 -2.34(-3.24%)
Apr 19, 2021 72.71 72.83 71.95 72.13 19,961,011 -0.32(-0.44%)
Apr 16, 2021 73.32 73.57 71.69 72.45 28,478,300 -0.09(-0.12%)
Apr 15, 2021 74.45 74.73 71.76 72.54 31,317,809 -0.37(-0.51%)
Apr 14, 2021 71.74 73.29 71.38 72.91 19,459,839 +0.85(+1.18%)
Apr 13, 2021 72.30 72.42 71.07 72.06 16,147,387 -0.63(-0.87%)
Apr 12, 2021 72.62 72.80 72.14 72.69 11,999,811 +0.27(+0.37%)
Apr 09, 2021 72.81 73.01 72.01 72.42 14,586,300 +0.09(+0.12%)
Apr 08, 2021 72.15 72.53 71.08 72.33 13,676,095 -0.36(-0.50%)
Apr 07, 2021 72.92 73.12 71.95 72.69 14,063,775 +0.09(+0.12%)
Apr 06, 2021 72.36 73.07 72.05 72.60 12,906,285 -0.15(-0.21%)
Apr 05, 2021 74.07 74.34 72.44 72.75 16,126,981 -0.39(-0.53%)
Apr 01, 2021 72.22 73.29 72.22 73.14 15,251,200 +0.39(+0.54%)
Mar 31, 2021 72.71 73.83 72.46 72.75 15,223,975 -0.21(-0.29%)
Mar 30, 2021 72.00 73.22 72.00 72.96 15,614,537 +1.38(+1.93%)
Mar 29, 2021 71.55 72.15 70.37 71.58 17,811,777 -1.44(-1.97%)
Mar 26, 2021 72.57 73.24 72.00 73.02 15,716,600 +1.30(+1.81%)
Mar 25, 2021 69.83 71.92 69.15 71.72 18,354,760 +1.64(+2.34%)
Mar 24, 2021 71.69 72.48 70.06 70.08 17,087,145 -0.83(-1.17%)
Mar 23, 2021 71.30 72.64 70.50 70.91 16,236,487 -1.05(-1.46%)
Mar 22, 2021 72.29 72.60 71.64 71.96 15,039,455 -1.05(-1.44%)
Mar 19, 2021 73.20 73.58 71.52 73.01 24,079,400 -0.83(-1.12%)
Mar 18, 2021 74.57 76.13 73.45 73.84 23,853,699 +0.24(+0.33%)
Mar 17, 2021 73.93 74.34 72.74 73.60 19,335,136 +0.27(+0.37%)
Mar 16, 2021 73.52 73.63 72.32 73.33 15,823,578 -0.89(-1.20%)
Mar 15, 2021 75.51 75.59 73.28 74.22 18,927,769 -0.96(-1.28%)
Mar 12, 2021 74.42 75.25 74.10 75.18 17,210,500 +1.87(+2.55%)
Mar 11, 2021 73.48 74.28 72.55 73.31 17,493,712 -0.44(-0.60%)
Mar 10, 2021 71.32 73.88 71.20 73.75 21,325,392 +2.76(+3.89%)
Mar 09, 2021 70.91 72.49 70.04 70.99 24,189,742 -1.23(-1.70%)
Mar 08, 2021 71.07 72.84 70.86 72.22 27,342,724 +1.99(+2.83%)
Mar 05, 2021 70.84 71.27 68.44 70.23 25,406,700 +0.42(+0.60%)
Mar 04, 2021 70.18 71.78 67.89 69.81 28,400,894 -0.57(-0.81%)
Mar 03, 2021 69.49 71.49 69.30 70.38 25,146,828 +1.47(+2.13%)
Mar 02, 2021 69.19 69.99 68.85 68.91 19,188,817 -0.63(-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.