Citigroup (NY: C )

74.78 USD +1.07 (+1.45%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 61.59 61.60 59.87 60.54 23,150,468 -1.10(-1.78%)
May 30, 2017 61.79 62.07 61.51 61.64 12,603,636 -0.43(-0.69%)
May 26, 2017 61.87 62.33 61.65 62.07 10,850,319 +0.12(+0.19%)
May 25, 2017 62.25 62.68 61.78 61.95 13,367,217 -0.32(-0.51%)
May 24, 2017 61.84 62.44 61.66 62.27 16,132,754 +0.56(+0.91%)
May 23, 2017 61.09 61.95 60.73 61.71 12,414,199 +0.65(+1.06%)
May 22, 2017 61.41 61.55 60.72 61.06 11,741,754 -0.04(-0.07%)
May 19, 2017 60.41 61.76 60.24 61.10 20,266,630 +1.02(+1.70%)
May 18, 2017 59.73 60.60 59.10 60.08 25,141,733 +0.10(+0.17%)
May 17, 2017 62.49 61.96 59.67 59.98 33,248,259 -2.51(-4.02%)
May 16, 2017 61.49 62.58 61.38 62.49 21,197,743 +1.07(+1.74%)
May 15, 2017 61.22 61.70 61.09 61.42 14,834,249 +0.35(+0.57%)
May 12, 2017 60.36 61.10 60.21 61.07 15,393,168 +0.37(+0.61%)
May 11, 2017 60.25 60.92 59.92 60.70 16,314,014 +0.33(+0.55%)
May 10, 2017 60.10 60.64 60.00 60.37 11,607,008 +0.14(+0.23%)
May 09, 2017 60.65 61.04 60.07 60.23 13,177,968 -0.27(-0.45%)
May 08, 2017 60.15 60.73 60.12 60.50 8,458,260 +0.26(+0.43%)
May 05, 2017 60.49 60.58 60.10 60.24 11,484,293 +0.03(+0.05%)
May 04, 2017 60.70 60.94 60.09 60.21 14,509,792 -0.03(-0.05%)
May 03, 2017 59.50 60.33 59.30 60.24 12,836,263 +0.53(+0.89%)
May 02, 2017 59.45 59.72 58.93 59.71 11,471,670 +0.25(+0.42%)
May 01, 2017 59.39 60.06 59.15 59.46 12,876,412 +0.34(+0.58%)
Apr 28, 2017 59.36 59.57 59.05 59.12 11,917,075 -0.27(-0.45%)
Apr 27, 2017 59.98 59.99 58.93 59.39 14,025,715 -0.71(-1.18%)
Apr 26, 2017 60.04 60.70 59.96 60.10 16,057,853 -0.11(-0.18%)
Apr 25, 2017 60.08 60.79 60.00 60.21 21,593,419 +0.77(+1.30%)
Apr 24, 2017 59.18 59.71 59.07 59.44 24,399,955 +1.72(+2.98%)
Apr 21, 2017 58.38 58.44 57.63 57.72 15,255,858 -0.69(-1.18%)
Apr 20, 2017 58.17 58.65 57.55 58.41 17,073,087 +0.68(+1.18%)
Apr 19, 2017 58.85 59.10 57.60 57.73 18,103,668 -0.69(-1.18%)
Apr 18, 2017 58.58 58.89 58.07 58.42 16,890,735 -0.57(-0.97%)
Apr 17, 2017 58.36 59.06 57.92 58.99 14,656,229 +0.95(+1.64%)
Apr 13, 2017 58.30 59.73 57.68 58.04 31,784,350 -0.47(-0.80%)
Apr 12, 2017 59.09 59.12 58.27 58.51 15,215,275 -0.52(-0.88%)
Apr 11, 2017 58.68 59.05 58.08 59.03 15,247,233 -0.25(-0.42%)
Apr 10, 2017 59.36 59.97 58.98 59.28 12,096,712 -0.15(-0.25%)
Apr 07, 2017 59.33 59.88 59.26 59.43 13,449,323 -0.46(-0.77%)
Apr 06, 2017 59.44 60.23 59.01 59.89 13,804,048 +0.30(+0.50%)
Apr 05, 2017 60.50 61.02 59.53 59.59 20,293,380 -0.09(-0.15%)
Apr 04, 2017 59.29 59.95 59.20 59.68 9,744,954 +0.00(+0.00%)
Apr 03, 2017 59.93 60.09 58.65 59.68 15,460,515 -0.14(-0.23%)
Mar 31, 2017 60.31 60.51 59.79 59.82 14,407,879 -0.69(-1.14%)
Mar 30, 2017 59.39 60.83 59.36 60.51 14,885,977 +1.12(+1.89%)
Mar 29, 2017 59.53 59.88 59.27 59.39 13,457,434 -0.03(-0.05%)
Mar 28, 2017 58.19 59.65 58.12 59.42 15,390,917 +1.09(+1.87%)
Mar 27, 2017 56.85 58.45 56.55 58.33 17,256,981 +0.26(+0.45%)
Mar 24, 2017 58.33 58.54 57.60 58.07 13,504,446 +0.02(+0.03%)
Mar 23, 2017 57.76 58.82 57.53 58.05 16,914,205 +0.28(+0.48%)
Mar 22, 2017 57.41 58.39 56.90 57.77 25,645,518 -0.27(-0.47%)
Mar 21, 2017 60.13 60.20 57.95 58.04 34,136,492 -1.55(-2.60%)
Mar 20, 2017 60.10 60.38 59.59 59.59 14,812,274 -0.78(-1.29%)
Mar 17, 2017 61.16 61.27 60.20 60.37 32,281,850 -0.78(-1.28%)
Mar 16, 2017 61.05 61.41 60.77 61.15 15,197,653 +0.31(+0.51%)
Mar 15, 2017 61.70 61.78 60.46 60.84 20,082,430 -0.60(-0.98%)
Mar 14, 2017 61.33 61.47 60.81 61.44 11,818,967 -0.09(-0.15%)
Mar 13, 2017 61.54 61.79 60.98 61.53 13,480,637 +0.04(+0.07%)
Mar 10, 2017 61.94 62.03 60.92 61.49 17,421,872 -0.06(-0.10%)
Mar 09, 2017 61.36 62.09 61.23 61.55 21,425,300 +0.44(+0.72%)
Mar 08, 2017 61.56 62.53 61.06 61.11 30,718,156 +0.61(+1.01%)
Mar 07, 2017 60.19 60.71 59.78 60.50 17,296,299 +0.22(+0.36%)
Mar 06, 2017 60.80 60.88 60.26 60.28 14,977,200 -0.72(-1.18%)
Mar 03, 2017 60.39 61.25 60.33 61.00 15,188,780 +0.37(+0.61%)
Mar 02, 2017 61.68 61.87 60.59 60.63 17,262,786 -0.91(-1.48%)
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.