Citigroup (NY: C )

63.23 +0.48 (+0.77%)
Streaming Delayed Price Updated: 11:24 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 36.24 36.69 35.76 36.58 30,536,126 +0.24(+0.66%)
Oct 29, 2020 35.88 36.77 35.52 36.35 26,745,358 +0.46(+1.29%)
Oct 28, 2020 35.74 36.28 35.54 35.88 31,498,628 -0.65(-1.79%)
Oct 27, 2020 37.55 37.55 36.53 36.54 27,779,654 -1.20(-3.19%)
Oct 26, 2020 37.83 37.86 37.35 37.74 28,566,652 -0.60(-1.57%)
Oct 23, 2020 38.57 38.88 38.10 38.34 21,189,324 +0.00(+0.00%)
Oct 22, 2020 37.42 38.38 37.22 38.34 24,453,424 +0.82(+2.19%)
Oct 21, 2020 37.92 38.15 37.43 37.52 22,695,214 -0.45(-1.17%)
Oct 20, 2020 37.84 38.46 37.81 37.97 24,356,738 +0.54(+1.45%)
Oct 19, 2020 37.82 37.86 37.35 37.43 26,111,558 -0.25(-0.67%)
Oct 16, 2020 38.11 38.28 37.58 37.68 29,809,520 -0.37(-0.96%)
Oct 15, 2020 37.11 38.06 36.86 38.05 30,262,532 +0.51(+1.35%)
Oct 14, 2020 37.97 38.60 37.51 37.54 34,711,488 -0.57(-1.49%)
Oct 13, 2020 40.24 40.24 37.99 38.11 57,161,412 -1.92(-4.79%)
Oct 12, 2020 39.34 40.12 39.22 40.03 27,571,518 +0.83(+2.11%)
Oct 09, 2020 39.27 39.77 38.99 39.20 29,337,854 +0.10(+0.25%)
Oct 08, 2020 39.18 39.41 38.63 39.10 32,805,534 -0.02(-0.04%)
Oct 07, 2020 39.28 39.81 38.92 39.12 25,348,512 +0.38(+0.97%)
Oct 06, 2020 39.67 40.18 38.53 38.74 33,813,112 -0.44(-1.11%)
Oct 05, 2020 38.61 39.46 38.57 39.18 27,667,334 +1.09(+2.86%)
Oct 02, 2020 37.11 38.27 37.10 38.09 27,393,536 +0.19(+0.51%)
Oct 01, 2020 37.80 38.08 37.17 37.90 25,100,876 +0.29(+0.77%)
Sep 30, 2020 37.15 38.03 37.08 37.61 25,822,740 +0.60(+1.63%)
Sep 29, 2020 37.60 37.77 36.66 37.01 23,723,636 -0.80(-2.12%)
Sep 28, 2020 37.45 38.28 37.42 37.81 24,295,868 +1.15(+3.14%)
Sep 25, 2020 36.50 36.76 36.22 36.66 30,852,688 -0.15(-0.40%)
Sep 24, 2020 36.51 37.17 36.02 36.81 35,826,628 +0.30(+0.81%)
Sep 23, 2020 38.05 38.34 36.46 36.51 32,979,574 -1.26(-3.33%)
Sep 22, 2020 38.20 38.50 37.58 37.77 29,547,190 -0.56(-1.46%)
Sep 21, 2020 37.87 38.52 37.58 38.33 38,356,812 -0.81(-2.07%)
Sep 18, 2020 39.71 40.10 39.05 39.14 38,056,168 -0.58(-1.47%)
Sep 17, 2020 39.66 39.98 39.27 39.72 32,936,336 -0.43(-1.06%)
Sep 16, 2020 39.44 40.80 38.93 40.15 52,168,552 +1.06(+2.70%)
Sep 15, 2020 41.98 42.22 38.97 39.09 97,009,464 -2.91(-6.94%)
Sep 14, 2020 44.92 45.44 41.79 42.01 67,357,240 -2.49(-5.59%)
Sep 11, 2020 44.40 45.09 44.32 44.49 24,108,494 +0.04(+0.10%)
Sep 10, 2020 45.12 45.80 44.23 44.45 25,578,242 -0.39(-0.88%)
Sep 09, 2020 44.67 45.01 44.16 44.84 21,999,300 +0.31(+0.71%)
Sep 08, 2020 45.30 45.45 44.20 44.53 32,222,058 -1.29(-2.82%)
Sep 04, 2020 45.78 46.55 44.88 45.82 28,797,416 +0.89(+1.98%)
Sep 03, 2020 45.75 46.80 44.70 44.93 28,646,634 -0.39(-0.87%)
Sep 02, 2020 44.53 45.49 44.20 45.32 17,586,090 +0.65(+1.46%)
Sep 01, 2020 44.39 44.98 44.09 44.67 19,378,726 +0.07(+0.16%)
Aug 31, 2020 45.29 45.40 44.58 44.60 18,650,462 -1.01(-2.22%)
Aug 28, 2020 45.43 45.69 44.95 45.61 19,474,476 +0.49(+1.08%)
Aug 27, 2020 44.25 45.55 44.19 45.12 22,219,038 +0.76(+1.71%)
Aug 26, 2020 45.07 45.18 44.33 44.36 16,659,289 -0.70(-1.55%)
Aug 25, 2020 45.24 45.81 44.47 45.06 19,763,634 +0.51(+1.16%)
Aug 24, 2020 43.53 44.61 43.14 44.55 22,622,766 +1.54(+3.57%)
Aug 21, 2020 43.14 43.69 42.89 43.01 19,962,418 -0.24(-0.56%)
Aug 20, 2020 43.21 43.63 42.95 43.26 18,243,574 -0.54(-1.24%)
Aug 19, 2020 44.22 44.78 43.62 43.80 23,870,374 -0.12(-0.28%)
Aug 18, 2020 44.95 44.96 43.87 43.92 19,595,502 -0.94(-2.10%)
Aug 17, 2020 45.92 46.08 44.80 44.86 22,654,878 -1.32(-2.85%)
Aug 14, 2020 45.76 46.54 45.68 46.18 15,887,981 +0.03(+0.08%)
Aug 13, 2020 46.09 46.66 45.86 46.14 15,818,896 -0.40(-0.86%)
Aug 12, 2020 47.93 48.00 46.01 46.54 22,173,142 -0.36(-0.76%)
Aug 11, 2020 47.50 48.01 46.71 46.90 28,930,930 +0.79(+1.70%)
Aug 10, 2020 45.62 46.42 45.59 46.12 19,314,122 +0.65(+1.42%)
Aug 07, 2020 44.08 45.57 43.74 45.47 24,642,400 +1.07(+2.42%)
Aug 06, 2020 44.28 44.75 44.13 44.40 12,630,413 -0.13(-0.29%)
Aug 05, 2020 44.06 44.76 44.03 44.53 18,853,880 +0.79(+1.79%)
Aug 04, 2020 43.82 43.90 43.49 43.74 18,597,266 -0.22(-0.50%)
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.