Citigroup (NY: C )

60.91 USD +0.35 (+0.58%)
Official Closing Price Updated: 5:24 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 61.20 61.24 60.09 60.91 18,737,405 +0.35(+0.58%)
Jan 25, 2021 60.67 60.77 59.17 60.56 25,745,828 -0.77(-1.26%)
Jan 22, 2021 60.94 61.83 60.19 61.33 24,740,300 -0.54(-0.87%)
Jan 21, 2021 63.21 63.33 61.74 61.87 19,393,662 -1.38(-2.18%)
Jan 20, 2021 63.75 63.82 62.83 63.25 17,438,915 -0.44(-0.69%)
Jan 19, 2021 65.20 65.25 62.91 63.69 26,862,180 -0.54(-0.84%)
Jan 15, 2021 67.37 67.65 64.09 64.23 38,243,700 -4.78(-6.93%)
Jan 14, 2021 67.52 69.43 67.17 69.01 29,081,487 +2.15(+3.22%)
Jan 13, 2021 67.00 67.21 65.99 66.86 18,536,195 +0.19(+0.28%)
Jan 12, 2021 67.49 67.74 66.24 66.67 20,155,979 +0.23(+0.35%)
Jan 11, 2021 64.58 66.62 64.33 66.44 20,453,999 +1.07(+1.64%)
Jan 08, 2021 66.21 66.21 64.34 65.37 20,747,700 -0.65(-0.98%)
Jan 07, 2021 67.07 68.10 66.01 66.02 24,149,304 +0.77(+1.18%)
Jan 06, 2021 64.49 66.60 63.95 65.25 38,077,666 +3.55(+5.75%)
Jan 05, 2021 60.35 62.00 60.02 61.70 20,197,468 +1.56(+2.59%)
Jan 04, 2021 61.59 61.71 59.73 60.14 21,268,590 -1.52(-2.47%)
Dec 31, 2020 61.66 61.66 61.66 10,768,436 +0.80(+1.31%)
Dec 30, 2020 60.91 61.26 60.67 60.86 10,768,436 -0.05(-0.08%)
Dec 29, 2020 61.15 61.40 60.55 60.91 10,795,362 -0.22(-0.36%)
Dec 28, 2020 60.62 61.93 60.49 61.13 14,412,416 +0.56(+0.92%)
Dec 24, 2020 60.93 61.09 59.88 60.57 6,824,300 -0.21(-0.35%)
Dec 23, 2020 60.00 61.31 59.79 60.78 16,558,932 +1.52(+2.56%)
Dec 22, 2020 61.10 61.14 59.15 59.26 17,851,614 -1.97(-3.22%)
Dec 21, 2020 60.35 61.82 59.81 61.23 31,888,384 +2.17(+3.67%)
Dec 18, 2020 60.30 60.30 58.71 59.06 28,712,600 -0.99(-1.65%)
Dec 17, 2020 60.00 60.29 59.57 60.05 18,226,828 +0.30(+0.50%)
Dec 16, 2020 60.06 60.14 59.36 59.75 14,983,312 +0.08(+0.13%)
Dec 15, 2020 58.74 59.86 58.57 59.67 16,044,439 +0.93(+1.58%)
Dec 14, 2020 60.00 60.26 58.73 58.74 19,682,127 -0.19(-0.32%)
Dec 11, 2020 59.80 59.81 58.18 58.93 20,960,000 -1.57(-2.60%)
Dec 10, 2020 58.04 60.78 58.01 60.50 25,853,494 +1.55(+2.63%)
Dec 09, 2020 59.16 59.55 58.30 58.95 27,266,910 +0.59(+1.01%)
Dec 08, 2020 57.48 58.40 57.36 58.36 15,500,492 +0.23(+0.40%)
Dec 07, 2020 58.15 58.61 57.28 58.13 21,275,691 -0.49(-0.84%)
Dec 04, 2020 57.56 58.82 57.31 58.62 24,695,900 +2.04(+3.61%)
Dec 03, 2020 57.38 57.44 56.20 56.58 18,767,500 -0.62(-1.08%)
Dec 02, 2020 55.36 57.42 55.25 57.20 26,790,522 +1.73(+3.12%)
Dec 01, 2020 56.55 56.74 55.40 55.47 23,497,873 +0.40(+0.73%)
Nov 30, 2020 56.14 56.54 54.99 55.07 23,333,267 -1.60(-2.82%)
Nov 27, 2020 57.00 57.24 56.12 56.67 14,267,000 -0.39(-0.68%)
Nov 25, 2020 56.27 57.16 55.33 57.06 28,250,500 +0.00(+0.00%)
Nov 24, 2020 54.48 57.14 54.48 57.06 32,864,848 +3.76(+7.05%)
Nov 23, 2020 52.51 53.63 52.29 53.30 28,862,771 +1.65(+3.19%)
Nov 20, 2020 51.83 52.11 51.19 51.65 15,478,400 -0.49(-0.94%)
Nov 19, 2020 51.60 52.32 50.95 52.14 20,232,283 +1.09(+2.14%)
Nov 18, 2020 51.09 52.65 51.01 51.05 25,779,344 +0.32(+0.63%)
Nov 17, 2020 49.84 50.93 49.48 50.73 18,960,857 +0.33(+0.65%)
Nov 16, 2020 50.41 51.02 49.85 50.40 26,689,519 +1.74(+3.58%)
Nov 13, 2020 48.65 49.06 48.40 48.66 18,645,600 +0.38(+0.79%)
Nov 12, 2020 47.97 48.41 47.71 48.28 28,457,413 -0.65(-1.33%)
Nov 11, 2020 47.90 49.29 47.68 48.93 29,709,356 +1.28(+2.69%)
Nov 10, 2020 48.31 48.75 47.45 47.65 33,253,872 +0.01(+0.02%)
Nov 09, 2020 47.10 48.78 46.26 47.64 56,861,137 +4.93(+11.54%)
Nov 06, 2020 43.51 43.61 42.50 42.71 17,705,200 -0.36(-0.84%)
Nov 05, 2020 42.34 43.58 42.18 43.07 24,934,512 +0.99(+2.35%)
Nov 04, 2020 42.53 43.41 41.90 42.08 25,939,999 -1.45(-3.33%)
Nov 03, 2020 43.30 44.02 43.06 43.53 29,953,628 +1.32(+3.13%)
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.