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 (%)
Apr 28, 2017 59.36 59.57 59.05 59.12 11,917,075 -0.27(-0.45%)
Apr 27, 2017 59.98 59.99 58.93 59.39 14,025,715 -0.71(-1.18%)
Apr 26, 2017 60.04 60.70 59.96 60.10 16,057,853 -0.11(-0.18%)
Apr 25, 2017 60.08 60.79 60.00 60.21 21,593,419 +0.77(+1.30%)
Apr 24, 2017 59.18 59.71 59.07 59.44 24,399,955 +1.72(+2.98%)
Apr 21, 2017 58.38 58.44 57.63 57.72 15,255,858 -0.69(-1.18%)
Apr 20, 2017 58.17 58.65 57.55 58.41 17,073,087 +0.68(+1.18%)
Apr 19, 2017 58.85 59.10 57.60 57.73 18,103,668 -0.69(-1.18%)
Apr 18, 2017 58.58 58.89 58.07 58.42 16,890,735 -0.57(-0.97%)
Apr 17, 2017 58.36 59.06 57.92 58.99 14,656,229 +0.95(+1.64%)
Apr 13, 2017 58.30 59.73 57.68 58.04 31,784,350 -0.47(-0.80%)
Apr 12, 2017 59.09 59.12 58.27 58.51 15,215,275 -0.52(-0.88%)
Apr 11, 2017 58.68 59.05 58.08 59.03 15,247,233 -0.25(-0.42%)
Apr 10, 2017 59.36 59.97 58.98 59.28 12,096,712 -0.15(-0.25%)
Apr 07, 2017 59.33 59.88 59.26 59.43 13,449,323 -0.46(-0.77%)
Apr 06, 2017 59.44 60.23 59.01 59.89 13,804,048 +0.30(+0.50%)
Apr 05, 2017 60.50 61.02 59.53 59.59 20,293,380 -0.09(-0.15%)
Apr 04, 2017 59.29 59.95 59.20 59.68 9,744,954 +0.00(+0.00%)
Apr 03, 2017 59.93 60.09 58.65 59.68 15,460,515 -0.14(-0.23%)
Mar 31, 2017 60.31 60.51 59.79 59.82 14,407,879 -0.69(-1.14%)
Mar 30, 2017 59.39 60.83 59.36 60.51 14,885,977 +1.12(+1.89%)
Mar 29, 2017 59.53 59.88 59.27 59.39 13,457,434 -0.03(-0.05%)
Mar 28, 2017 58.19 59.65 58.12 59.42 15,390,917 +1.09(+1.87%)
Mar 27, 2017 56.85 58.45 56.55 58.33 17,256,981 +0.26(+0.45%)
Mar 24, 2017 58.33 58.54 57.60 58.07 13,504,446 +0.02(+0.03%)
Mar 23, 2017 57.76 58.82 57.53 58.05 16,914,205 +0.28(+0.48%)
Mar 22, 2017 57.41 58.39 56.90 57.77 25,645,518 -0.27(-0.47%)
Mar 21, 2017 60.13 60.20 57.95 58.04 34,136,492 -1.55(-2.60%)
Mar 20, 2017 60.10 60.38 59.59 59.59 14,812,274 -0.78(-1.29%)
Mar 17, 2017 61.16 61.27 60.20 60.37 32,281,850 -0.78(-1.28%)
Mar 16, 2017 61.05 61.41 60.77 61.15 15,197,653 +0.31(+0.51%)
Mar 15, 2017 61.70 61.78 60.46 60.84 20,082,430 -0.60(-0.98%)
Mar 14, 2017 61.33 61.47 60.81 61.44 11,818,967 -0.09(-0.15%)
Mar 13, 2017 61.54 61.79 60.98 61.53 13,480,637 +0.04(+0.07%)
Mar 10, 2017 61.94 62.03 60.92 61.49 17,421,872 -0.06(-0.10%)
Mar 09, 2017 61.36 62.09 61.23 61.55 21,425,300 +0.44(+0.72%)
Mar 08, 2017 61.56 62.53 61.06 61.11 30,718,156 +0.61(+1.01%)
Mar 07, 2017 60.19 60.71 59.78 60.50 17,296,299 +0.22(+0.36%)
Mar 06, 2017 60.80 60.88 60.26 60.28 14,977,200 -0.72(-1.18%)
Mar 03, 2017 60.39 61.25 60.33 61.00 15,188,780 +0.37(+0.61%)
Mar 02, 2017 61.68 61.87 60.59 60.63 17,262,786 -0.91(-1.48%)
Mar 01, 2017 61.20 61.94 61.00 61.54 26,419,669 +1.73(+2.89%)
Feb 28, 2017 59.67 60.09 59.48 59.81 17,234,991 -0.21(-0.35%)
Feb 27, 2017 59.56 60.24 59.41 60.02 15,711,367 +0.46(+0.77%)
Feb 24, 2017 59.88 60.18 59.11 59.56 19,900,288 -1.06(-1.75%)
Feb 23, 2017 60.64 60.84 60.23 60.62 14,621,567 +0.00(+0.00%)
Feb 22, 2017 60.18 60.95 60.02 60.62 16,021,999 +0.07(+0.12%)
Feb 21, 2017 60.29 60.69 60.23 60.55 15,808,021 +0.38(+0.63%)
Feb 17, 2017 60.17 60.17 60.17 0 -0.21(-0.35%)
Feb 16, 2017 60.35 60.50 59.76 60.38 15,913,412 -0.12(-0.20%)
Feb 15, 2017 60.16 60.87 59.70 60.50 22,415,208 +0.67(+1.12%)
Feb 14, 2017 59.00 60.11 58.75 59.83 22,353,951 +0.88(+1.49%)
Feb 13, 2017 57.99 59.37 57.99 58.95 22,778,909 +1.32(+2.29%)
Feb 10, 2017 57.82 57.95 57.13 57.63 14,421,653 +0.37(+0.65%)
Feb 09, 2017 56.32 57.54 56.37 57.26 18,052,307 +0.94(+1.67%)
Feb 08, 2017 56.92 56.92 56.14 56.32 18,623,454 -0.87(-1.52%)
Feb 07, 2017 58.00 58.07 57.01 57.19 13,991,138 -0.45(-0.78%)
Feb 06, 2017 57.51 58.35 57.34 57.64 15,676,903 -0.12(-0.21%)
Feb 03, 2017 57.04 57.88 56.59 57.76 21,404,139 +1.78(+3.18%)
Feb 02, 2017 55.49 56.21 55.23 55.98 15,585,143 -0.07(-0.12%)
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.