Citigroup (NY: C )

57.06 USD +3.76 (+7.05%)
Official Closing Price Updated: 6:16 PM EST, Nov 24, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 54.48 57.14 54.48 57.06 32,864,848 +3.76(+7.05%)
Nov 23, 2020 52.51 53.63 52.29 53.30 28,862,771 +1.65(+3.19%)
Nov 20, 2020 51.83 52.11 51.19 51.65 15,478,400 -0.49(-0.94%)
Nov 19, 2020 51.60 52.32 50.95 52.14 20,232,283 +1.09(+2.14%)
Nov 18, 2020 51.09 52.65 51.01 51.05 25,779,344 +0.32(+0.63%)
Nov 17, 2020 49.84 50.93 49.48 50.73 18,960,857 +0.33(+0.65%)
Nov 16, 2020 50.41 51.02 49.85 50.40 26,689,519 +1.74(+3.58%)
Nov 13, 2020 48.65 49.06 48.40 48.66 18,645,600 +0.38(+0.79%)
Nov 12, 2020 47.97 48.41 47.71 48.28 28,457,413 -0.65(-1.33%)
Nov 11, 2020 47.90 49.29 47.68 48.93 29,709,356 +1.28(+2.69%)
Nov 10, 2020 48.31 48.75 47.45 47.65 33,253,872 +0.01(+0.02%)
Nov 09, 2020 47.10 48.78 46.26 47.64 56,861,137 +4.93(+11.54%)
Nov 06, 2020 43.51 43.61 42.50 42.71 17,705,200 -0.36(-0.84%)
Nov 05, 2020 42.34 43.58 42.18 43.07 24,934,512 +0.99(+2.35%)
Nov 04, 2020 42.53 43.41 41.90 42.08 25,939,999 -1.45(-3.33%)
Nov 03, 2020 43.30 44.02 43.06 43.53 29,953,628 +1.32(+3.13%)
Nov 02, 2020 41.86 42.67 41.20 42.21 24,304,870 +0.79(+1.91%)
Oct 30, 2020 41.03 41.54 40.49 41.42 26,971,100 -0.24(-0.58%)
Oct 29, 2020 41.13 42.15 40.71 41.66 23,333,703 +0.53(+1.29%)
Oct 28, 2020 40.97 41.59 40.74 41.13 27,480,645 -0.75(-1.79%)
Oct 27, 2020 43.04 43.04 41.87 41.88 24,236,064 -1.38(-3.19%)
Oct 26, 2020 43.36 43.40 42.81 43.26 24,922,673 -0.69(-1.57%)
Oct 23, 2020 44.21 44.57 43.67 43.95 18,486,400 +0.00(+0.00%)
Oct 22, 2020 42.89 43.99 42.66 43.95 21,334,130 +0.94(+2.19%)
Oct 21, 2020 43.46 43.73 42.90 43.01 19,800,198 -0.51(-1.17%)
Oct 20, 2020 43.37 44.08 43.34 43.52 21,249,778 +0.62(+1.45%)
Oct 19, 2020 43.35 43.39 42.81 42.90 22,780,751 -0.29(-0.67%)
Oct 16, 2020 43.68 43.88 43.08 43.19 26,007,000 -0.42(-0.96%)
Oct 15, 2020 42.54 43.63 42.25 43.61 26,402,224 +0.58(+1.35%)
Oct 14, 2020 43.52 44.24 43.00 43.03 30,283,669 -0.65(-1.49%)
Oct 13, 2020 46.12 46.12 43.55 43.68 49,869,869 -2.20(-4.80%)
Oct 12, 2020 45.09 45.99 44.95 45.88 24,054,478 +0.95(+2.11%)
Oct 09, 2020 45.01 45.59 44.69 44.93 25,595,500 +0.11(+0.25%)
Oct 08, 2020 44.91 45.17 44.28 44.82 28,620,840 -0.02(-0.04%)
Oct 07, 2020 45.02 45.63 44.61 44.84 22,115,039 +0.43(+0.97%)
Oct 06, 2020 45.47 46.06 44.16 44.41 29,499,893 -0.50(-1.11%)
Oct 05, 2020 44.26 45.23 44.21 44.91 24,138,072 +1.25(+2.86%)
Oct 02, 2020 42.54 43.87 42.52 43.66 23,899,200 +0.22(+0.51%)
Oct 01, 2020 43.33 43.65 42.60 43.44 21,898,991 +0.33(+0.77%)
Sep 30, 2020 42.58 43.59 42.50 43.11 22,528,777 +0.69(+1.63%)
Sep 29, 2020 43.10 43.29 42.02 42.42 20,697,434 -0.92(-2.12%)
Sep 28, 2020 42.92 43.88 42.89 43.34 21,196,671 +1.32(+3.14%)
Sep 25, 2020 41.84 42.13 41.52 42.02 26,917,100 -0.17(-0.40%)
Sep 24, 2020 41.85 42.60 41.29 42.19 31,256,561 +0.34(+0.81%)
Sep 23, 2020 43.61 43.95 41.79 41.85 28,772,679 -1.44(-3.33%)
Sep 22, 2020 43.79 44.13 43.08 43.29 25,778,131 -0.64(-1.46%)
Sep 21, 2020 43.41 44.15 43.07 43.93 33,463,994 -0.93(-2.07%)
Sep 18, 2020 45.52 45.96 44.76 44.86 33,201,700 -0.67(-1.47%)
Sep 17, 2020 45.46 45.83 45.01 45.53 28,734,957 -0.49(-1.06%)
Sep 16, 2020 45.21 46.76 44.62 46.02 45,513,900 +1.21(+2.70%)
Sep 15, 2020 48.12 48.39 44.67 44.81 84,634,881 -3.34(-6.94%)
Sep 14, 2020 51.49 52.08 47.90 48.15 58,765,112 -2.85(-5.59%)
Sep 11, 2020 50.89 51.69 50.80 51.00 21,033,200 +0.05(+0.10%)
Sep 10, 2020 51.72 52.50 50.70 50.95 22,315,466 -0.45(-0.88%)
Sep 09, 2020 51.20 51.59 50.62 51.40 19,193,057 +0.36(+0.71%)
Sep 08, 2020 51.92 52.09 50.66 51.04 28,111,791 -1.48(-2.82%)
Sep 04, 2020 52.47 53.36 51.44 52.52 25,124,000 +1.02(+1.98%)
Sep 03, 2020 52.44 53.64 51.23 51.50 24,992,452 -0.45(-0.87%)
Sep 02, 2020 51.04 52.14 50.66 51.95 15,342,798 +0.75(+1.46%)
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.