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, 2018 51.98 52.67 51.39 52.06 19,317,500 +0.23(+0.44%)
Dec 28, 2018 51.93 52.55 51.57 51.83 23,176,800 +0.06(+0.12%)
Dec 27, 2018 50.62 51.77 49.69 51.77 28,572,046 +0.33(+0.64%)
Dec 26, 2018 49.65 51.45 48.42 51.44 31,975,041 +2.18(+4.43%)
Dec 24, 2018 49.40 50.24 48.48 49.26 21,970,800 -0.98(-1.95%)
Dec 21, 2018 51.90 52.56 49.88 50.24 52,323,000 -2.03(-3.88%)
Dec 20, 2018 52.21 53.25 51.72 52.27 39,601,769 -0.55(-1.04%)
Dec 19, 2018 53.90 55.40 52.18 52.82 31,474,803 -1.11(-2.06%)
Dec 18, 2018 54.72 55.67 53.55 53.93 27,286,587 -0.32(-0.59%)
Dec 17, 2018 54.85 55.92 53.92 54.25 26,208,608 -0.77(-1.40%)
Dec 14, 2018 54.73 56.36 54.63 55.02 22,839,300 -0.75(-1.34%)
Dec 13, 2018 56.38 56.44 55.41 55.77 26,894,358 -0.21(-0.38%)
Dec 12, 2018 57.13 57.15 55.85 55.98 24,935,084 -0.24(-0.43%)
Dec 11, 2018 58.17 58.33 55.90 56.22 23,686,364 -0.85(-1.49%)
Dec 10, 2018 57.95 58.31 55.83 57.07 30,690,087 -1.28(-2.19%)
Dec 07, 2018 59.72 60.72 58.14 58.35 24,282,000 -1.71(-2.85%)
Dec 06, 2018 59.36 60.08 58.36 60.06 37,784,647 -2.20(-3.53%)
Dec 04, 2018 64.58 64.64 61.12 62.26 27,104,500 -2.90(-4.45%)
Dec 03, 2018 66.04 66.46 64.81 65.16 14,229,291 +0.37(+0.57%)
Nov 30, 2018 64.37 65.00 64.11 64.79 14,207,800 -0.11(-0.17%)
Nov 29, 2018 65.09 65.56 64.66 64.90 12,890,215 -0.68(-1.04%)
Nov 28, 2018 63.64 65.64 62.91 65.58 17,714,591 +2.12(+3.34%)
Nov 27, 2018 63.35 63.84 62.75 63.46 12,863,892 -0.27(-0.42%)
Nov 26, 2018 62.67 63.92 62.50 63.73 19,059,380 +1.98(+3.21%)
Nov 23, 2018 62.33 62.44 61.72 61.75 7,316,400 -1.12(-1.78%)
Nov 21, 2018 62.87 62.87 62.87 0 +0.34(+0.54%)
Nov 20, 2018 63.82 64.00 62.15 62.53 21,022,837 -2.09(-3.23%)
Nov 19, 2018 65.08 65.54 64.20 64.62 12,225,495 -0.33(-0.51%)
Nov 16, 2018 64.49 64.97 64.01 64.95 15,995,300 +0.35(+0.54%)
Nov 15, 2018 62.97 64.72 62.34 64.60 19,200,934 +1.10(+1.73%)
Nov 14, 2018 65.39 65.79 62.83 63.50 19,632,842 -1.28(-1.98%)
Nov 13, 2018 64.38 65.44 64.32 64.78 14,120,480 +0.57(+0.89%)
Nov 12, 2018 65.56 65.98 64.07 64.21 16,382,897 -1.55(-2.36%)
Nov 09, 2018 67.20 67.49 65.18 65.76 27,125,700 -2.02(-2.98%)
Nov 08, 2018 67.94 69.00 66.85 67.78 18,887,531 -0.48(-0.70%)
Nov 07, 2018 67.29 68.31 66.70 68.26 15,528,337 +1.58(+2.37%)
Nov 06, 2018 67.31 67.31 66.17 66.68 17,040,611 -0.62(-0.92%)
Nov 05, 2018 66.30 67.47 66.26 67.30 14,822,992 +1.38(+2.09%)
Nov 02, 2018 66.07 66.92 65.57 65.92 21,214,800 +0.09(+0.14%)
Nov 01, 2018 66.09 66.44 65.20 65.83 17,743,889 +0.37(+0.57%)
Oct 31, 2018 65.01 66.21 64.84 65.46 20,448,355 +0.93(+1.44%)
Oct 30, 2018 64.60 65.19 63.81 64.53 19,948,572 +0.18(+0.28%)
Oct 29, 2018 65.06 65.62 63.68 64.35 20,035,870 +0.14(+0.22%)
Oct 26, 2018 64.17 64.74 63.18 64.21 24,066,200 -0.76(-1.17%)
Oct 25, 2018 64.77 65.50 64.33 64.97 19,496,239 +1.17(+1.83%)
Oct 24, 2018 65.41 65.41 63.59 63.80 23,416,805 -1.93(-2.94%)
Oct 23, 2018 64.15 66.08 63.18 65.73 32,807,934 -0.86(-1.29%)
Oct 22, 2018 68.89 69.21 66.57 66.59 17,890,150 -2.27(-3.30%)
Oct 19, 2018 68.54 69.60 68.16 68.86 16,721,900 +0.24(+0.35%)
Oct 18, 2018 69.54 70.39 68.41 68.62 18,166,848 -1.22(-1.75%)
Oct 17, 2018 69.35 70.79 69.03 69.84 16,773,586 +0.13(+0.19%)
Oct 16, 2018 69.89 70.04 69.17 69.71 15,453,409 +0.50(+0.72%)
Oct 15, 2018 70.13 70.64 69.18 69.21 17,659,530 -0.63(-0.90%)
Oct 12, 2018 70.45 71.23 68.41 69.84 29,024,100 +1.46(+2.14%)
Oct 11, 2018 69.14 70.64 68.36 68.38 28,879,391 -1.57(-2.24%)
Oct 10, 2018 72.07 72.50 69.87 69.95 23,670,145 -1.94(-2.70%)
Oct 09, 2018 72.06 72.70 71.41 71.89 15,648,773 -0.70(-0.96%)
Oct 08, 2018 71.69 72.98 71.52 72.59 11,957,091 +0.17(+0.23%)
Oct 05, 2018 72.95 73.12 72.07 72.42 11,481,400 -0.20(-0.28%)
Oct 04, 2018 72.78 73.98 72.02 72.62 18,956,441 +0.26(+0.36%)
Oct 03, 2018 72.54 72.84 72.02 72.36 11,976,183 +0.56(+0.78%)
Oct 02, 2018 71.51 72.18 71.03 71.80 12,746,897 -0.13(-0.18%)
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.