Citigroup (NY: C )

75.29 USD +1.06 (+1.43%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 46.88 46.90 46.31 46.57 21,403,198 -0.01(-0.02%)
May 27, 2016 46.24 46.58 46.58 46.58 13,854,500 +0.47(+1.02%)
May 26, 2016 47.04 47.12 46.07 46.11 16,956,063 -0.83(-1.77%)
May 25, 2016 46.19 47.60 46.19 46.94 23,963,397 +1.08(+2.35%)
May 24, 2016 45.45 46.19 45.31 45.86 18,969,939 +0.75(+1.66%)
May 23, 2016 44.85 45.18 44.57 45.11 15,050,504 +0.21(+0.47%)
May 20, 2016 45.42 45.70 44.79 44.90 19,610,197 -0.16(-0.36%)
May 19, 2016 45.60 46.06 44.63 45.06 23,034,842 -0.81(-1.77%)
May 18, 2016 43.75 46.14 43.75 45.87 37,644,382 +2.17(+4.97%)
May 17, 2016 43.07 43.89 42.85 43.70 19,941,785 +0.55(+1.27%)
May 16, 2016 43.11 43.49 42.94 43.15 17,157,734 +0.04(+0.09%)
May 13, 2016 43.98 44.57 43.00 43.11 19,433,489 -0.89(-2.02%)
May 12, 2016 44.84 45.17 43.77 44.00 15,550,182 -0.47(-1.06%)
May 11, 2016 44.66 45.38 44.46 44.47 15,997,179 -0.37(-0.83%)
May 10, 2016 44.34 44.90 44.17 44.84 13,607,893 +0.95(+2.16%)
May 09, 2016 44.31 44.61 43.65 43.89 14,251,079 -0.52(-1.17%)
May 06, 2016 43.81 44.42 43.72 44.41 17,632,453 +0.18(+0.41%)
May 05, 2016 44.78 45.08 44.16 44.23 14,909,934 -0.43(-0.96%)
May 04, 2016 44.88 45.02 44.17 44.66 24,309,402 -0.91(-2.00%)
May 03, 2016 45.77 45.83 44.98 45.57 21,186,239 -1.11(-2.38%)
May 02, 2016 46.54 46.83 45.90 46.68 13,802,260 +0.40(+0.86%)
Apr 29, 2016 46.52 46.86 46.06 46.28 23,922,690 -0.45(-0.96%)
Apr 28, 2016 46.79 47.53 46.55 46.73 18,388,632 -0.60(-1.27%)
Apr 27, 2016 46.89 47.84 46.79 47.33 19,398,393 +0.23(+0.49%)
Apr 26, 2016 46.71 47.16 46.42 47.10 15,573,218 +0.41(+0.88%)
Apr 25, 2016 46.63 46.93 46.14 46.69 13,480,181 -0.28(-0.60%)
Apr 22, 2016 46.69 47.35 46.62 46.97 17,425,930 +0.37(+0.79%)
Apr 21, 2016 46.79 46.95 46.23 46.60 21,537,604 -0.14(-0.30%)
Apr 20, 2016 45.74 46.75 45.73 46.74 21,643,798 +1.11(+2.43%)
Apr 19, 2016 45.42 45.93 45.23 45.63 18,832,500 +0.52(+1.15%)
Apr 18, 2016 44.42 45.25 44.21 45.11 22,925,892 +0.19(+0.42%)
Apr 15, 2016 46.45 46.56 44.60 44.92 39,168,642 -0.06(-0.13%)
Apr 14, 2016 44.14 45.29 44.02 44.98 26,875,718 +0.73(+1.65%)
Apr 13, 2016 42.55 44.49 42.55 44.25 33,131,644 +2.35(+5.61%)
Apr 12, 2016 41.28 41.96 41.12 41.90 19,887,847 +0.78(+1.90%)
Apr 11, 2016 40.74 41.51 40.71 41.12 21,077,256 +0.65(+1.61%)
Apr 08, 2016 40.86 41.28 40.37 40.47 14,676,060 +0.20(+0.50%)
Apr 07, 2016 41.30 41.48 39.95 40.27 22,615,823 -1.59(-3.80%)
Apr 06, 2016 41.53 41.89 41.19 41.86 16,168,856 +0.35(+0.84%)
Apr 05, 2016 41.45 41.90 41.12 41.51 17,867,689 -0.55(-1.31%)
Apr 04, 2016 42.36 42.70 41.98 42.06 14,377,003 -0.41(-0.97%)
Apr 01, 2016 41.52 42.60 41.30 42.47 17,749,477 +0.72(+1.72%)
Mar 31, 2016 41.83 42.34 41.59 41.75 15,661,282 -0.13(-0.31%)
Mar 30, 2016 41.98 42.59 41.85 41.88 14,762,399 +0.16(+0.38%)
Mar 29, 2016 41.78 41.78 41.14 41.72 18,156,188 -0.20(-0.48%)
Mar 28, 2016 42.10 42.18 41.68 41.92 13,062,449 -0.02(-0.05%)
Mar 24, 2016 41.78 41.94 41.94 41.94 22,723,400 -0.43(-1.01%)
Mar 23, 2016 43.28 43.50 42.28 42.37 23,987,732 -1.01(-2.33%)
Mar 22, 2016 43.27 43.63 42.91 43.38 14,885,079 -0.22(-0.50%)
Mar 21, 2016 43.43 44.26 43.25 43.60 16,224,667 +0.06(+0.14%)
Mar 18, 2016 43.43 43.97 43.25 43.54 30,801,897 +0.69(+1.61%)
Mar 17, 2016 41.99 42.92 41.38 42.85 24,262,183 +0.62(+1.47%)
Mar 16, 2016 42.13 43.05 41.50 42.23 22,978,923 -0.36(-0.85%)
Mar 15, 2016 42.26 42.62 41.97 42.59 13,780,901 -0.08(-0.19%)
Mar 14, 2016 42.66 42.91 42.21 42.67 15,329,261 -0.32(-0.74%)
Mar 11, 2016 42.27 43.01 41.76 42.99 21,068,454 +1.62(+3.92%)
Mar 10, 2016 41.61 42.15 40.61 41.37 21,139,286 +0.22(+0.53%)
Mar 09, 2016 41.36 41.43 40.62 41.15 18,571,574 +0.10(+0.24%)
Mar 08, 2016 42.15 42.31 40.99 41.05 26,248,785 -1.56(-3.66%)
Mar 07, 2016 42.36 42.93 42.08 42.61 22,133,507 -0.22(-0.51%)
Mar 04, 2016 43.07 43.59 42.47 42.83 28,071,048 +0.00(+0.00%)
Mar 03, 2016 42.14 42.87 41.89 42.83 21,823,307 +0.61(+1.44%)
Mar 02, 2016 41.24 42.25 41.09 42.22 26,965,614 +0.95(+2.30%)
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.