Citigroup (NY: C )

75.08 USD +0.30 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 48.02 49.48 47.56 47.91 35,900,400 -1.25(-2.54%)
May 28, 2020 52.99 53.01 49.11 49.16 38,008,565 -3.10(-5.93%)
May 27, 2020 51.68 52.39 49.86 52.26 43,651,826 +4.09(+8.49%)
May 26, 2020 46.20 48.90 45.98 48.17 34,420,384 +4.07(+9.23%)
May 22, 2020 44.77 45.04 43.69 44.10 22,631,700 -0.90(-2.00%)
May 21, 2020 45.17 45.79 44.78 45.00 21,682,443 -0.47(-1.03%)
May 20, 2020 45.57 46.28 45.22 45.47 23,832,781 +1.04(+2.34%)
May 19, 2020 45.27 45.79 44.21 44.43 27,264,872 -1.24(-2.72%)
May 18, 2020 44.05 45.91 43.49 45.67 39,395,051 +3.75(+8.95%)
May 15, 2020 41.58 42.45 41.10 41.92 28,494,800 -0.14(-0.33%)
May 14, 2020 39.99 42.10 38.76 42.06 40,962,203 +1.46(+3.60%)
May 13, 2020 42.00 42.20 40.23 40.60 35,346,156 -1.75(-4.13%)
May 12, 2020 44.39 44.69 42.32 42.35 33,278,991 -1.72(-3.90%)
May 11, 2020 45.21 45.25 43.81 44.07 34,758,734 -2.25(-4.86%)
May 08, 2020 45.32 46.42 45.26 46.32 22,919,000 +1.68(+3.76%)
May 07, 2020 43.52 45.16 43.44 44.64 29,841,937 +1.69(+3.93%)
May 06, 2020 44.49 45.02 42.72 42.95 25,020,677 -1.00(-2.28%)
May 05, 2020 46.30 46.35 43.92 43.95 27,330,625 -1.17(-2.59%)
May 04, 2020 45.03 45.36 43.98 45.12 26,334,797 -0.40(-0.88%)
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.