Citigroup (NY: C )

72.22 USD +1.99 (+2.83%)
Official Closing Price Updated: 7:59 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 08, 2021 71.07 72.84 70.86 72.22 27,343,325 +1.99(+2.83%)
Mar 05, 2021 70.84 71.27 68.44 70.23 25,406,700 +0.42(+0.60%)
Mar 04, 2021 70.18 71.78 67.89 69.81 28,400,894 -0.57(-0.81%)
Mar 03, 2021 69.49 71.49 69.30 70.38 25,146,828 +1.47(+2.13%)
Mar 02, 2021 69.19 69.99 68.85 68.91 19,188,817 -0.63(-0.91%)
Mar 01, 2021 68.49 69.99 67.98 69.54 28,035,843 +3.66(+5.56%)
Feb 26, 2021 66.78 67.60 65.54 65.88 24,182,100 -1.53(-2.27%)
Feb 25, 2021 69.04 69.38 66.89 67.41 25,190,114 -1.19(-1.73%)
Feb 24, 2021 67.21 68.68 67.00 68.60 20,744,828 +1.86(+2.79%)
Feb 23, 2021 65.59 66.92 64.86 66.74 26,705,728 +1.22(+1.86%)
Feb 22, 2021 65.40 66.89 65.29 65.52 23,107,617 -0.26(-0.40%)
Feb 19, 2021 64.16 65.99 64.05 65.78 20,456,200 +2.30(+3.62%)
Feb 18, 2021 64.30 64.55 63.09 63.48 14,753,687 -1.28(-1.98%)
Feb 17, 2021 63.80 64.90 63.45 64.76 20,282,961 +0.64(+1.00%)
Feb 16, 2021 64.92 65.07 63.83 64.12 19,052,966 +0.49(+0.77%)
Feb 12, 2021 62.92 64.02 62.89 63.63 12,174,500 +0.43(+0.68%)
Feb 11, 2021 63.60 63.87 61.92 63.20 12,107,361 -0.42(-0.66%)
Feb 10, 2021 63.48 63.99 62.98 63.62 12,664,285 +0.50(+0.79%)
Feb 09, 2021 63.70 63.87 62.51 63.12 12,327,261 -0.53(-0.83%)
Feb 08, 2021 63.09 63.71 62.85 63.65 15,050,169 +1.07(+1.71%)
Feb 05, 2021 63.00 63.08 62.07 62.58 13,493,700 +0.17(+0.27%)
Feb 04, 2021 61.57 62.63 61.42 62.41 16,588,720 +1.31(+2.14%)
Feb 03, 2021 59.41 61.15 59.32 61.10 18,720,141 +1.52(+2.55%)
Feb 02, 2021 59.60 60.25 59.30 59.58 18,679,997 +1.15(+1.97%)
Feb 01, 2021 58.66 58.67 57.40 58.43 16,069,989 +0.44(+0.76%)
Jan 29, 2021 59.96 60.20 57.69 57.99 27,078,300 -2.35(-3.89%)
Jan 28, 2021 59.94 61.06 59.63 60.34 19,972,591 +0.94(+1.58%)
Jan 27, 2021 59.90 60.00 58.53 59.40 24,633,591 -1.51(-2.48%)
Jan 26, 2021 61.20 61.24 60.09 60.91 18,741,942 +0.35(+0.58%)
Jan 25, 2021 60.67 60.77 59.17 60.56 25,745,828 -0.77(-1.26%)
Jan 22, 2021 60.94 61.83 60.19 61.33 24,740,300 -0.54(-0.87%)
Jan 21, 2021 63.21 63.33 61.74 61.87 19,393,662 -1.38(-2.18%)
Jan 20, 2021 63.75 63.82 62.83 63.25 17,438,915 -0.44(-0.69%)
Jan 19, 2021 65.20 65.25 62.91 63.69 26,862,180 -0.54(-0.84%)
Jan 15, 2021 67.37 67.65 64.09 64.23 38,243,700 -4.78(-6.93%)
Jan 14, 2021 67.52 69.43 67.17 69.01 29,081,487 +2.15(+3.22%)
Jan 13, 2021 67.00 67.21 65.99 66.86 18,536,195 +0.19(+0.28%)
Jan 12, 2021 67.49 67.74 66.24 66.67 20,155,979 +0.23(+0.35%)
Jan 11, 2021 64.58 66.62 64.33 66.44 20,453,999 +1.07(+1.64%)
Jan 08, 2021 66.21 66.21 64.34 65.37 20,747,700 -0.65(-0.98%)
Jan 07, 2021 67.07 68.10 66.01 66.02 24,149,304 +0.77(+1.18%)
Jan 06, 2021 64.49 66.60 63.95 65.25 38,077,666 +3.55(+5.75%)
Jan 05, 2021 60.35 62.00 60.02 61.70 20,197,468 +1.56(+2.59%)
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.