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 (%)
Dec 31, 2012 38.94 39.60 38.65 39.56 36,767,759 +0.55(+1.41%)
Dec 28, 2012 38.82 39.25 38.77 39.01 24,563,788 -0.24(-0.61%)
Dec 27, 2012 39.68 39.88 38.59 39.25 30,299,565 -0.30(-0.76%)
Dec 26, 2012 39.41 39.75 39.18 39.55 20,297,626 +0.17(+0.43%)
Dec 24, 2012 39.34 39.55 39.16 39.38 8,674,782 -0.11(-0.28%)
Dec 21, 2012 38.90 39.65 38.50 39.49 47,574,101 -0.68(-1.69%)
Dec 20, 2012 39.32 40.18 39.30 40.17 37,771,768 +0.72(+1.83%)
Dec 19, 2012 39.69 40.11 39.31 39.45 45,790,962 -0.01(-0.03%)
Dec 18, 2012 39.21 39.94 38.78 39.46 62,576,479 +0.31(+0.79%)
Dec 17, 2012 37.77 39.20 37.76 39.15 52,459,135 +1.55(+4.12%)
Dec 14, 2012 37.31 37.68 37.13 37.60 24,600,501 +0.31(+0.83%)
Dec 13, 2012 37.50 37.75 37.22 37.29 30,444,965 -0.24(-0.64%)
Dec 12, 2012 37.15 37.82 37.11 37.53 42,242,164 +0.53(+1.43%)
Dec 11, 2012 37.43 37.56 36.83 37.00 29,750,038 -0.19(-0.51%)
Dec 10, 2012 37.35 37.50 37.03 37.19 26,704,279 -0.45(-1.20%)
Dec 07, 2012 37.42 37.75 37.31 37.64 43,952,106 +0.62(+1.67%)
Dec 06, 2012 36.59 37.03 36.25 37.02 44,260,854 +0.56(+1.54%)
Dec 05, 2012 35.27 37.07 35.10 36.46 84,642,243 +2.17(+6.33%)
Dec 04, 2012 34.13 34.51 34.07 34.29 31,781,873 -0.28(-0.81%)
Nov 30, 2012 34.95 35.24 34.22 34.57 41,684,910 -0.64(-1.82%)
Nov 29, 2012 35.38 35.64 35.02 35.21 31,658,591 +0.14(+0.40%)
Nov 28, 2012 34.77 35.08 34.04 35.07 48,649,251 +0.03(+0.09%)
Nov 27, 2012 35.53 35.82 35.02 35.04 31,252,594 -0.53(-1.49%)
Nov 26, 2012 35.83 35.84 35.36 35.57 25,499,433 -0.46(-1.28%)
Nov 23, 2012 35.96 36.10 35.82 36.03 13,501,207 +0.26(+0.73%)
Nov 21, 2012 36.09 36.09 35.58 35.77 19,638,889 -0.23(-0.64%)
Nov 20, 2012 35.85 36.39 35.70 36.00 37,227,551 -0.10(-0.28%)
Nov 19, 2012 35.73 36.42 35.70 36.10 34,351,722 +1.12(+3.20%)
Nov 16, 2012 35.15 35.31 34.17 34.98 52,831,729 -0.23(-0.65%)
Nov 15, 2012 35.19 35.80 35.01 35.21 39,665,270 +0.19(+0.54%)
Nov 14, 2012 36.29 36.46 34.89 35.02 49,860,017 -1.14(-3.15%)
Nov 13, 2012 36.01 36.77 35.93 36.16 25,977,881 -0.26(-0.71%)
Nov 12, 2012 36.12 36.74 35.96 36.42 24,337,472 +0.49(+1.36%)
Nov 09, 2012 35.58 36.52 35.40 35.93 37,701,300 -0.07(-0.19%)
Nov 08, 2012 36.46 36.65 35.95 36.00 40,311,000 -0.05(-0.14%)
Nov 07, 2012 37.62 37.79 36.00 36.05 68,232,296 -2.42(-6.29%)
Nov 06, 2012 37.48 38.50 37.32 38.47 39,776,138 +1.15(+3.08%)
Nov 05, 2012 37.30 37.59 36.95 37.32 25,780,685 -0.28(-0.74%)
Nov 02, 2012 38.10 38.16 37.51 37.60 24,530,855 -0.35(-0.92%)
Nov 01, 2012 37.57 38.00 37.35 37.95 36,174,693 +0.56(+1.50%)
Oct 31, 2012 36.98 37.48 36.74 37.39 34,192,705 +0.79(+2.16%)
Oct 26, 2012 37.14 36.60 36.60 36.60 40,482,500 -0.81(-2.17%)
Oct 25, 2012 37.72 37.84 36.90 37.41 32,796,194 +0.11(+0.29%)
Oct 24, 2012 37.25 37.70 37.02 37.30 41,788,508 +0.41(+1.11%)
Oct 23, 2012 36.99 37.30 36.80 36.89 36,516,996 -0.27(-0.73%)
Oct 19, 2012 38.03 38.06 37.01 37.16 59,599,334 -1.26(-3.28%)
Oct 18, 2012 38.24 38.72 38.01 38.42 43,705,909 -0.01(-0.03%)
Oct 17, 2012 37.67 38.48 37.56 38.43 69,091,013 +1.18(+3.17%)
Oct 16, 2012 36.41 37.40 36.25 37.25 128,072,750 +0.59(+1.61%)
Oct 15, 2012 35.40 36.70 35.20 36.66 76,028,927 +1.91(+5.50%)
Oct 12, 2012 34.81 35.65 34.66 34.75 42,555,371 -0.77(-2.17%)
Oct 11, 2012 35.67 36.16 35.36 35.52 44,109,963 +0.38(+1.08%)
Oct 10, 2012 34.71 35.18 34.59 35.14 29,285,428 +0.54(+1.56%)
Oct 09, 2012 34.82 35.08 34.52 34.60 29,188,972 -0.18(-0.52%)
Oct 08, 2012 34.23 34.89 34.23 34.78 20,611,863 +0.01(+0.03%)
Oct 05, 2012 35.39 35.74 34.60 34.77 42,369,679 -0.19(-0.54%)
Oct 04, 2012 34.41 35.09 34.27 34.96 39,523,519 +0.90(+2.64%)
Oct 03, 2012 33.44 34.06 33.05 34.06 34,181,785 +0.80(+2.41%)
Oct 02, 2012 33.27 33.38 32.87 33.26 25,205,699 +0.51(+1.56%)
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.