Citigroup (NY: C )

61.33 USD -0.54 (-0.87%)
Official Closing Price Updated: 7:34 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 56.23 56.72 56.06 56.39 24,386,807 +0.87(+1.57%)
Nov 29, 2016 55.50 55.94 55.32 55.52 15,724,233 +0.05(+0.09%)
Nov 28, 2016 55.86 56.35 55.43 55.47 23,640,534 -1.31(-2.31%)
Nov 25, 2016 56.60 56.80 56.19 56.78 11,488,291 +0.09(+0.16%)
Nov 23, 2016 56.69 56.69 56.69 0 +0.59(+1.05%)
Nov 22, 2016 55.66 56.15 55.43 56.10 21,972,687 +0.56(+1.01%)
Nov 21, 2016 55.96 55.99 55.13 55.54 20,406,464 +0.08(+0.14%)
Nov 18, 2016 55.38 55.84 54.98 55.46 24,989,950 +0.01(+0.02%)
Nov 17, 2016 54.60 55.98 54.36 55.45 24,574,275 +0.82(+1.50%)
Nov 16, 2016 54.21 55.00 54.21 54.63 24,193,580 -0.82(-1.48%)
Nov 15, 2016 53.99 55.47 53.71 55.45 33,421,698 +0.77(+1.41%)
Nov 14, 2016 53.04 54.89 53.00 54.68 43,100,928 +1.85(+3.50%)
Nov 11, 2016 52.76 53.16 51.60 52.83 41,858,608 -0.78(-1.45%)
Nov 10, 2016 52.05 54.20 51.74 53.61 52,062,096 +2.02(+3.92%)
Nov 09, 2016 50.07 51.94 49.47 51.59 59,188,717 +1.68(+3.37%)
Nov 08, 2016 49.42 50.03 49.03 49.91 17,542,220 +0.09(+0.18%)
Nov 07, 2016 49.26 49.84 49.21 49.82 19,354,206 +1.65(+3.43%)
Nov 04, 2016 48.11 48.80 47.70 48.17 14,152,548 -0.02(-0.04%)
Nov 03, 2016 48.53 48.99 48.02 48.19 16,223,899 -0.35(-0.72%)
Nov 02, 2016 48.63 48.72 48.16 48.54 15,823,355 -0.40(-0.82%)
Nov 01, 2016 49.40 49.67 48.40 48.94 20,690,504 -0.21(-0.43%)
Oct 31, 2016 49.74 49.86 49.14 49.15 15,173,327 -0.41(-0.83%)
Oct 28, 2016 49.98 50.12 48.95 49.56 17,780,277 -0.37(-0.74%)
Oct 27, 2016 50.32 50.60 49.90 49.93 19,181,249 -0.08(-0.16%)
Oct 26, 2016 49.27 50.06 49.21 50.01 13,960,024 +0.42(+0.85%)
Oct 25, 2016 49.49 49.80 49.30 49.59 9,790,517 +0.01(+0.02%)
Oct 24, 2016 49.82 49.88 49.52 49.58 10,753,462 +0.01(+0.02%)
Oct 21, 2016 49.07 49.63 48.98 49.57 12,728,627 -0.01(-0.02%)
Oct 20, 2016 49.46 49.90 49.21 49.58 13,522,406 +0.10(+0.20%)
Oct 19, 2016 49.11 49.71 49.03 49.48 14,663,326 +0.49(+1.00%)
Oct 18, 2016 49.18 49.29 48.81 48.99 18,158,270 +0.39(+0.80%)
Oct 17, 2016 48.61 49.14 48.41 48.60 16,653,598 -0.01(-0.02%)
Oct 14, 2016 49.60 49.95 48.39 48.61 28,291,799 +0.14(+0.29%)
Oct 13, 2016 47.92 48.68 47.54 48.47 22,300,718 -0.23(-0.47%)
Oct 12, 2016 48.97 49.22 48.66 48.70 14,406,844 -0.29(-0.59%)
Oct 11, 2016 49.28 49.65 48.69 48.99 16,032,709 -0.56(-1.13%)
Oct 10, 2016 49.46 49.96 49.37 49.55 14,022,175 +0.27(+0.55%)
Oct 07, 2016 49.00 49.40 48.68 49.28 16,583,991 +0.21(+0.43%)
Oct 06, 2016 48.83 49.09 48.37 49.07 15,719,947 +0.42(+0.86%)
Oct 05, 2016 48.01 48.88 48.01 48.65 18,171,364 +0.90(+1.88%)
Oct 04, 2016 47.10 48.43 47.08 47.75 25,541,831 +0.72(+1.53%)
Oct 03, 2016 47.02 47.26 46.78 47.03 13,803,194 -0.20(-0.42%)
Sep 30, 2016 46.33 47.50 46.06 47.23 25,552,986 +1.43(+3.12%)
Sep 29, 2016 46.80 47.40 45.41 45.80 28,051,588 -1.07(-2.28%)
Sep 28, 2016 46.58 46.91 46.10 46.87 15,862,783 +0.50(+1.08%)
Sep 27, 2016 45.52 46.48 45.16 46.37 16,164,463 +0.48(+1.05%)
Sep 26, 2016 46.51 46.63 45.83 45.89 22,645,048 -1.26(-2.67%)
Sep 23, 2016 47.02 47.46 46.83 47.15 14,793,526 +0.04(+0.08%)
Sep 22, 2016 46.99 47.30 46.75 47.11 16,247,609 +0.21(+0.45%)
Sep 21, 2016 47.00 47.28 46.29 46.90 16,605,155 +0.36(+0.77%)
Sep 20, 2016 47.04 47.19 46.45 46.54 13,749,402 -0.05(-0.11%)
Sep 19, 2016 46.62 47.24 46.51 46.59 12,759,385 +0.18(+0.39%)
Sep 16, 2016 46.60 46.79 46.24 46.41 24,820,832 -0.67(-1.42%)
Sep 15, 2016 46.75 47.32 46.59 47.08 14,205,245 +0.33(+0.71%)
Sep 14, 2016 46.89 47.44 46.68 46.75 19,778,442 -0.17(-0.36%)
Sep 13, 2016 46.90 47.29 46.61 46.92 19,884,537 -0.87(-1.82%)
Sep 12, 2016 46.64 47.87 46.33 47.79 22,072,757 +0.62(+1.31%)
Sep 09, 2016 47.90 48.17 47.17 47.17 20,468,110 -0.62(-1.30%)
Sep 08, 2016 47.46 48.07 47.32 47.79 15,844,401 +0.31(+0.65%)
Sep 07, 2016 47.00 47.64 46.86 47.48 13,610,584 +0.19(+0.40%)
Sep 06, 2016 47.51 47.65 46.65 47.29 17,647,119 -0.22(-0.46%)
Sep 02, 2016 47.50 47.51 47.51 47.51 16,293,000 +0.15(+0.32%)
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.