Citigroup (NY: C )

77.42 USD +0.86 (+1.12%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 52.07 51.75 51.75 51.75 11,281,800 -0.55(-1.05%)
Dec 30, 2015 52.84 52.94 52.25 52.30 8,763,137 -0.68(-1.28%)
Dec 29, 2015 52.76 53.22 52.74 52.98 10,152,534 +0.60(+1.15%)
Dec 28, 2015 52.57 52.57 51.96 52.38 8,760,444 -0.33(-0.63%)
Dec 24, 2015 52.48 52.71 52.71 52.71 4,671,200 +0.08(+0.15%)
Dec 23, 2015 52.30 52.64 52.08 52.63 14,948,924 +0.62(+1.19%)
Dec 22, 2015 51.99 52.13 51.39 52.01 13,241,143 +0.22(+0.42%)
Dec 21, 2015 51.71 51.91 51.08 51.79 16,926,725 +0.58(+1.13%)
Dec 18, 2015 52.46 52.68 51.16 51.21 25,509,621 -1.63(-3.08%)
Dec 17, 2015 54.01 54.20 52.71 52.84 17,172,568 -1.06(-1.97%)
Dec 16, 2015 53.04 54.01 52.30 53.90 26,038,002 +1.38(+2.63%)
Dec 15, 2015 51.85 52.80 51.85 52.52 21,636,399 +1.42(+2.78%)
Dec 14, 2015 51.14 51.73 50.50 51.10 21,575,320 -0.01(-0.02%)
Dec 11, 2015 51.94 52.21 50.67 51.11 24,093,472 -1.54(-2.92%)
Dec 10, 2015 52.89 53.24 52.17 52.65 16,331,861 -0.16(-0.30%)
Dec 09, 2015 53.05 53.81 52.31 52.81 19,903,635 -0.58(-1.09%)
Dec 08, 2015 53.84 54.01 53.18 53.39 14,780,568 -1.01(-1.86%)
Dec 07, 2015 54.77 54.88 53.91 54.40 15,075,646 -0.69(-1.25%)
Dec 04, 2015 53.66 55.33 53.55 55.09 21,464,081 +1.58(+2.95%)
Dec 03, 2015 54.42 54.60 53.35 53.51 19,742,310 -0.63(-1.16%)
Dec 02, 2015 54.99 55.02 54.03 54.14 15,288,581 -0.74(-1.35%)
Dec 01, 2015 54.40 54.91 54.25 54.88 11,855,035 +0.79(+1.46%)
Nov 30, 2015 54.34 54.46 53.97 54.09 14,600,447 -0.12(-0.22%)
Nov 27, 2015 54.06 54.37 53.72 54.21 5,483,432 +0.13(+0.24%)
Nov 25, 2015 54.29 54.08 54.08 54.08 9,859,400 -0.10(-0.18%)
Nov 24, 2015 53.81 54.51 53.71 54.18 12,950,295 -0.10(-0.18%)
Nov 23, 2015 54.67 54.84 54.15 54.28 14,546,687 -0.47(-0.86%)
Nov 20, 2015 55.37 55.06 54.61 54.75 14,895,981 -0.31(-0.56%)
Nov 19, 2015 54.88 55.29 54.74 55.06 11,997,989 +0.08(+0.15%)
Nov 18, 2015 53.85 55.03 53.76 54.98 19,098,883 +1.49(+2.79%)
Nov 17, 2015 53.89 54.22 53.23 53.49 14,843,232 -0.20(-0.37%)
Nov 16, 2015 52.96 53.69 52.49 53.69 14,939,211 +0.52(+0.98%)
Nov 13, 2015 53.17 53.58 52.67 53.17 16,828,803 -0.29(-0.54%)
Nov 12, 2015 54.52 54.52 53.45 53.46 17,727,626 -1.44(-2.62%)
Nov 11, 2015 56.12 56.14 54.78 54.90 15,831,113 -0.90(-1.61%)
Nov 10, 2015 55.53 56.17 55.00 55.80 17,652,701 +0.09(+0.16%)
Nov 09, 2015 55.92 56.17 55.07 55.71 19,918,717 -0.16(-0.29%)
Nov 06, 2015 55.77 56.46 55.49 55.87 21,654,380 +1.72(+3.18%)
Nov 05, 2015 53.78 54.40 53.75 54.15 13,632,380 +0.32(+0.59%)
Nov 04, 2015 54.37 54.50 53.66 53.83 16,983,594 -0.33(-0.61%)
Nov 03, 2015 53.56 54.39 53.52 54.16 13,516,886 +0.33(+0.61%)
Nov 02, 2015 53.45 54.05 53.34 53.83 11,999,092 +0.66(+1.24%)
Oct 30, 2015 53.75 53.75 52.93 53.17 18,430,238 -0.49(-0.91%)
Oct 29, 2015 54.50 55.06 53.62 53.66 23,152,482 -1.07(-1.96%)
Oct 28, 2015 52.86 54.96 52.71 54.73 23,400,216 +2.12(+4.03%)
Oct 27, 2015 52.71 52.91 52.24 52.61 13,232,394 -0.50(-0.94%)
Oct 26, 2015 53.23 53.59 52.75 53.11 14,530,303 -0.53(-0.99%)
Oct 23, 2015 53.00 53.67 52.95 53.64 19,927,051 +1.13(+2.15%)
Oct 22, 2015 52.18 52.87 52.15 52.51 22,319,197 +0.70(+1.35%)
Oct 21, 2015 52.99 53.16 51.79 51.81 15,824,847 -1.03(-1.95%)
Oct 20, 2015 52.86 53.20 52.60 52.84 11,193,208 -0.02(-0.04%)
Oct 19, 2015 52.36 53.18 52.33 52.86 13,616,434 +0.17(+0.32%)
Oct 16, 2015 53.34 53.36 52.56 52.69 17,569,151 -0.28(-0.53%)
Oct 15, 2015 51.83 53.18 51.12 52.97 31,013,077 +2.25(+4.44%)
Oct 14, 2015 51.07 51.22 50.38 50.72 22,267,525 -0.49(-0.96%)
Oct 13, 2015 50.85 51.71 50.83 51.21 13,335,415 -0.07(-0.14%)
Oct 12, 2015 51.36 51.49 50.88 51.28 11,185,138 -0.10(-0.19%)
Oct 09, 2015 51.82 52.02 50.93 51.38 14,341,225 -0.27(-0.52%)
Oct 08, 2015 51.09 51.84 50.75 51.65 16,903,001 +0.33(+0.64%)
Oct 07, 2015 51.48 51.85 50.89 51.32 16,605,776 +0.26(+0.51%)
Oct 06, 2015 51.05 51.50 50.83 51.06 12,601,945 -0.10(-0.20%)
Oct 05, 2015 50.40 51.33 50.34 51.16 14,880,454 +1.28(+2.57%)
Oct 02, 2015 48.51 49.88 47.71 49.88 27,320,857 -0.01(-0.02%)
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.