Citigroup (NY: C )

63.16 +0.41 (+0.65%)
Streaming Delayed Price Updated: 11:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 41.94 42.53 41.06 41.50 33,553,418 -1.45(-3.38%)
Apr 29, 2020 42.47 43.29 41.41 42.95 38,534,128 +2.61(+6.46%)
Apr 28, 2020 41.83 42.38 40.11 40.35 33,884,628 +0.56(+1.40%)
Apr 27, 2020 37.75 40.01 37.37 39.79 36,183,224 +2.96(+8.03%)
Apr 24, 2020 36.75 37.04 35.66 36.83 30,785,896 +0.55(+1.51%)
Apr 23, 2020 36.45 37.38 36.12 36.29 28,037,086 +0.19(+0.52%)
Apr 22, 2020 36.75 36.85 35.77 36.10 25,615,370 +0.57(+1.61%)
Apr 21, 2020 36.19 36.84 35.10 35.53 41,334,760 -2.09(-5.54%)
Apr 20, 2020 37.09 38.83 36.65 37.61 39,146,488 -1.23(-3.17%)
Apr 17, 2020 36.88 38.99 36.45 38.84 48,270,352 +4.21(+12.17%)
Apr 16, 2020 36.50 36.61 34.27 34.63 44,030,540 -2.00(-5.46%)
Apr 15, 2020 37.06 37.83 36.42 36.63 37,705,728 -2.19(-5.64%)
Apr 14, 2020 40.73 40.80 37.20 38.82 47,305,668 -1.08(-2.70%)
Apr 13, 2020 40.59 40.65 38.69 39.89 32,682,302 -0.62(-1.54%)
Apr 09, 2020 40.12 42.06 39.62 40.52 51,085,984 +2.69(+7.12%)
Apr 08, 2020 36.62 37.98 35.87 37.83 38,536,092 +2.57(+7.30%)
Apr 07, 2020 38.30 38.96 35.14 35.25 41,200,668 +0.11(+0.32%)
Apr 06, 2020 34.01 35.33 33.77 35.14 35,167,120 +3.10(+9.68%)
Apr 03, 2020 33.33 33.72 31.34 32.04 29,635,328 -1.49(-4.44%)
Apr 02, 2020 32.78 33.89 31.88 33.53 34,550,900 +0.62(+1.87%)
Apr 01, 2020 33.45 34.40 32.48 32.91 34,180,956 -3.09(-8.57%)
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%)
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.