Citigroup (NY: C )

63.09 +0.34 (+0.55%)
Streaming Delayed Price Updated: 10:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 37.29 37.79 35.59 36.00 30,666,876 -1.68(-4.45%)
Mar 30, 2020 37.65 37.83 35.53 37.67 32,126,678 +0.24(+0.64%)
Mar 27, 2020 37.71 38.89 36.75 37.43 29,819,620 -1.90(-4.82%)
Mar 26, 2020 37.33 39.56 36.75 39.33 36,926,964 +3.56(+9.94%)
Mar 25, 2020 36.16 38.20 33.70 35.77 44,702,648 +1.03(+2.95%)
Mar 24, 2020 32.18 34.97 31.91 34.75 39,862,560 +4.50(+14.89%)
Mar 23, 2020 32.09 32.60 29.59 30.25 38,620,032 -2.28(-7.02%)
Mar 20, 2020 34.58 35.03 31.79 32.53 44,655,888 -1.35(-3.99%)
Mar 19, 2020 30.31 35.24 29.23 33.88 50,769,480 +2.74(+8.81%)
Mar 18, 2020 31.67 32.47 27.35 31.13 56,545,492 -3.26(-9.49%)
Mar 17, 2020 35.89 37.59 33.16 34.40 60,386,332 -0.80(-2.28%)
Mar 16, 2020 34.60 38.65 33.82 35.20 41,089,756 -8.42(-19.30%)
Mar 13, 2020 40.87 43.79 38.72 43.62 47,412,548 +6.65(+17.98%)
Mar 12, 2020 38.71 41.88 36.59 36.97 53,749,292 -6.44(-14.83%)
Mar 11, 2020 46.11 46.43 42.75 43.41 42,968,360 -4.09(-8.62%)
Mar 10, 2020 46.77 47.60 44.01 47.50 38,054,888 +3.60(+8.20%)
Mar 09, 2020 46.41 47.53 43.59 43.90 41,678,664 -8.47(-16.17%)
Mar 06, 2020 51.67 53.25 51.06 52.37 35,005,540 -1.89(-3.48%)
Mar 05, 2020 55.38 55.65 53.85 54.26 31,909,260 -3.33(-5.79%)
Mar 04, 2020 56.45 57.70 55.00 57.59 28,285,702 +2.00(+3.60%)
Mar 03, 2020 57.99 58.48 55.10 55.59 34,566,740 -2.17(-3.76%)
Mar 02, 2020 54.57 57.78 53.94 57.76 33,936,728 +3.53(+6.51%)
Feb 28, 2020 52.99 55.08 52.42 54.23 53,859,724 -0.85(-1.54%)
Feb 27, 2020 56.49 57.17 55.04 55.08 40,545,864 -3.19(-5.47%)
Feb 26, 2020 59.84 60.34 58.25 58.27 29,898,768 -1.07(-1.80%)
Feb 25, 2020 62.07 62.57 58.97 59.34 32,114,024 -2.65(-4.27%)
Feb 24, 2020 62.71 63.28 61.91 61.99 24,674,308 -3.34(-5.12%)
Feb 21, 2020 66.28 66.63 65.08 65.33 16,404,916 -1.52(-2.28%)
Feb 20, 2020 66.37 67.25 66.07 66.85 13,756,775 +0.15(+0.22%)
Feb 19, 2020 66.55 66.99 66.34 66.70 10,696,157 +0.40(+0.61%)
Feb 18, 2020 67.18 67.40 66.24 66.30 12,103,210 -1.03(-1.54%)
Feb 14, 2020 67.42 67.59 67.05 67.34 10,597,084 -0.18(-0.27%)
Feb 13, 2020 67.42 67.75 67.19 67.52 10,466,817 -0.28(-0.42%)
Feb 12, 2020 68.28 69.02 67.77 67.80 11,096,420 +0.21(+0.30%)
Feb 11, 2020 67.30 67.99 67.21 67.59 11,042,530 +0.52(+0.78%)
Feb 10, 2020 66.73 67.29 66.70 67.07 9,847,188 -0.18(-0.27%)
Feb 07, 2020 66.77 67.56 66.71 67.25 9,760,691 -0.24(-0.35%)
Feb 06, 2020 68.20 68.25 67.00 67.49 15,001,297 +0.10(+0.15%)
Feb 05, 2020 66.59 67.50 66.50 67.39 15,293,071 +2.01(+3.07%)
Feb 04, 2020 65.59 66.04 65.32 65.38 14,240,649 +1.17(+1.82%)
Feb 03, 2020 63.84 65.13 63.84 64.21 12,984,095 +0.62(+0.97%)
Jan 31, 2020 64.92 65.11 63.17 63.59 20,010,136 -2.15(-3.26%)
Jan 30, 2020 64.30 65.83 64.10 65.74 14,715,425 +0.81(+1.24%)
Jan 29, 2020 65.83 66.14 64.87 64.93 11,164,752 -0.65(-0.98%)
Jan 28, 2020 65.55 66.33 65.19 65.58 12,903,918 +0.45(+0.69%)
Jan 27, 2020 64.74 65.37 64.40 65.13 18,679,828 -1.45(-2.18%)
Jan 24, 2020 67.60 67.64 65.92 66.58 17,710,398 -1.17(-1.73%)
Jan 23, 2020 67.56 67.99 67.00 67.75 13,684,714 -0.25(-0.37%)
Jan 22, 2020 68.09 68.33 67.80 68.00 9,476,690 +0.17(+0.25%)
Jan 21, 2020 68.33 68.69 67.81 67.83 12,392,431 -1.04(-1.50%)
Jan 17, 2020 68.90 69.11 68.60 68.87 14,620,856 +0.10(+0.15%)
Jan 16, 2020 69.58 69.73 68.64 68.77 12,264,838 -0.20(-0.30%)
Jan 15, 2020 69.39 69.66 68.54 68.97 18,917,684 -0.57(-0.82%)
Jan 14, 2020 68.94 70.56 68.74 69.54 29,413,428 +1.07(+1.56%)
Jan 13, 2020 67.49 68.52 67.07 68.47 19,512,770 +1.19(+1.77%)
Jan 10, 2020 67.92 67.93 67.13 67.28 11,852,633 -0.70(-1.04%)
Jan 09, 2020 68.75 68.75 67.69 67.99 15,189,644 +0.61(+0.91%)
Jan 08, 2020 66.88 67.92 66.80 67.38 13,300,921 +0.64(+0.95%)
Jan 07, 2020 67.33 67.33 66.84 66.74 12,336,650 -0.71(-1.06%)
Jan 06, 2020 66.83 67.54 66.83 67.45 11,848,607 -0.21(-0.31%)
Jan 03, 2020 67.75 68.36 67.45 67.66 14,908,253 -1.30(-1.88%)
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.