Citigroup (NY: C )

64.80 USD +0.57 (+0.89%)
Streaming Delayed Price Updated: 7:25 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 26.87 27.50 26.27 27.48 74,240,172 +2.24(+8.87%)
Nov 29, 2011 24.96 25.80 24.60 25.24 58,107,672 +0.19(+0.76%)
Nov 28, 2011 25.23 25.48 24.65 25.05 63,895,441 +1.42(+6.01%)
Nov 25, 2011 23.63 24.51 23.53 23.63 28,169,165 +0.12(+0.51%)
Nov 23, 2011 24.08 24.10 23.30 23.51 60,532,329 -0.95(-3.88%)
Nov 22, 2011 25.02 25.35 24.43 24.46 44,965,195 -0.54(-2.16%)
Nov 21, 2011 25.64 25.66 24.73 25.00 62,248,868 -1.28(-4.87%)
Nov 18, 2011 26.15 26.72 25.83 26.28 47,280,687 +0.28(+1.08%)
Nov 17, 2011 27.02 27.02 25.80 26.00 60,076,790 -0.86(-3.20%)
Nov 16, 2011 27.79 27.89 26.80 26.86 52,940,601 -1.16(-4.14%)
Nov 15, 2011 28.04 28.55 27.40 28.02 62,535,754 -0.36(-1.27%)
Nov 14, 2011 29.11 29.14 28.06 28.38 41,624,886 -0.95(-3.24%)
Nov 11, 2011 29.18 29.63 29.11 29.33 40,412,026 +0.70(+2.44%)
Nov 10, 2011 29.76 29.76 28.22 28.63 54,169,444 -0.22(-0.76%)
Nov 09, 2011 30.14 30.20 28.70 28.85 62,353,027 -2.57(-8.18%)
Nov 08, 2011 31.06 31.55 30.63 31.42 44,348,771 +0.87(+2.85%)
Nov 07, 2011 30.34 30.65 29.80 30.55 34,815,271 +0.21(+0.69%)
Nov 04, 2011 30.55 30.60 30.01 30.34 39,917,161 -0.44(-1.43%)
Nov 03, 2011 30.63 31.10 29.29 30.78 63,349,407 +0.95(+3.18%)
Nov 02, 2011 30.25 30.38 29.43 29.83 49,418,957 +0.66(+2.26%)
Nov 01, 2011 28.92 30.27 28.40 29.17 90,321,348 -2.42(-7.66%)
Oct 31, 2011 33.06 33.20 31.54 31.59 65,536,907 -2.57(-7.52%)
Oct 28, 2011 33.55 34.39 33.22 34.16 51,423,801 -0.01(-0.03%)
Oct 27, 2011 33.37 34.40 32.71 34.17 104,403,806 +3.02(+9.70%)
Oct 26, 2011 31.59 31.87 30.27 31.15 67,978,864 +0.25(+0.81%)
Oct 25, 2011 31.40 31.50 30.45 30.90 65,180,518 -0.70(-2.22%)
Oct 24, 2011 30.48 31.85 30.48 31.60 58,926,755 +1.30(+4.29%)
Oct 21, 2011 30.42 30.70 29.69 30.30 68,536,080 +0.22(+0.73%)
Oct 20, 2011 29.38 30.20 28.70 30.08 52,464,409 +0.69(+2.35%)
Oct 19, 2011 29.97 31.33 29.20 29.39 75,759,109 -0.49(-1.64%)
Oct 18, 2011 28.39 30.53 28.01 29.88 78,297,004 +1.95(+6.98%)
Oct 17, 2011 28.82 29.49 27.88 27.93 82,285,121 -0.47(-1.65%)
Oct 14, 2011 28.21 28.41 27.23 28.40 48,555,630 +0.76(+2.75%)
Oct 13, 2011 28.53 28.64 27.25 27.64 63,335,156 -1.56(-5.34%)
Oct 12, 2011 28.39 29.97 28.18 29.20 89,015,017 +1.36(+4.89%)
Oct 11, 2011 26.02 28.27 25.91 27.84 80,623,125 +1.35(+5.10%)
Oct 10, 2011 25.44 26.50 25.41 26.49 46,162,648 +1.86(+7.55%)
Oct 07, 2011 26.32 26.42 24.55 24.63 64,586,069 -1.39(-5.34%)
Oct 06, 2011 25.96 26.22 25.51 26.02 69,844,839 +1.31(+5.30%)
Oct 05, 2011 24.13 25.09 23.29 24.71 54,152,960 +0.32(+1.31%)
Oct 04, 2011 23.11 24.53 21.40 24.39 84,500,688 +1.28(+5.54%)
Oct 03, 2011 25.45 25.68 23.05 23.11 69,542,966 -2.50(-9.78%)
Sep 30, 2011 26.26 26.50 25.61 25.61 41,257,418 -1.29(-4.78%)
Sep 29, 2011 26.83 27.24 25.92 26.90 44,415,874 +0.98(+3.78%)
Sep 28, 2011 26.95 27.14 25.90 25.92 41,324,368 -1.07(-3.96%)
Sep 27, 2011 27.89 28.32 26.75 26.99 61,269,788 +0.27(+1.01%)
Sep 26, 2011 25.44 26.84 25.37 26.72 60,123,348 +1.74(+6.97%)
Sep 23, 2011 23.52 25.15 23.46 24.98 56,336,810 +1.02(+4.26%)
Sep 22, 2011 24.57 24.99 23.19 23.96 86,881,500 -1.56(-6.11%)
Sep 21, 2011 27.00 27.53 25.51 25.52 73,150,996 -1.41(-5.24%)
Sep 20, 2011 27.80 27.93 26.90 26.93 35,395,969 -0.78(-2.81%)
Sep 19, 2011 28.07 28.08 27.32 27.71 37,681,889 -1.28(-4.42%)
Sep 16, 2011 28.92 29.28 28.16 28.99 49,241,995 +0.40(+1.40%)
Sep 15, 2011 27.92 28.60 27.56 28.59 40,708,361 +1.20(+4.38%)
Sep 14, 2011 27.38 27.73 26.70 27.39 32,634,124 +0.34(+1.26%)
Sep 13, 2011 27.15 27.65 26.82 27.05 36,295,900 +0.09(+0.33%)
Sep 12, 2011 26.25 26.98 26.05 26.96 44,432,478 +0.22(+0.82%)
Sep 09, 2011 27.65 27.80 26.64 26.74 46,652,273 -1.24(-4.43%)
Sep 08, 2011 28.64 28.84 27.84 27.98 37,976,349 -1.00(-3.45%)
Sep 07, 2011 28.33 29.20 28.10 28.98 35,067,934 +1.28(+4.62%)
Sep 06, 2011 27.04 27.92 26.60 27.70 44,653,087 -0.70(-2.46%)
Sep 02, 2011 28.42 29.03 28.26 28.40 36,127,976 -1.60(-5.33%)
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.