Citigroup (NY: C )

63.69 USD -0.54 (-0.84%)
Official Closing Price Updated: 7:58 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 43.63 44.22 41.65 42.12 26,208,583 -1.96(-4.45%)
Mar 30, 2020 44.05 44.26 41.57 44.08 27,456,162 +0.28(+0.64%)
Mar 27, 2020 44.13 45.50 43.00 43.80 25,484,500 -2.22(-4.82%)
Mar 26, 2020 43.68 46.29 43.00 46.02 31,558,593 +4.16(+9.94%)
Mar 25, 2020 42.31 44.70 39.43 41.86 38,203,859 +1.20(+2.95%)
Mar 24, 2020 37.65 40.92 37.34 40.66 34,067,415 +5.27(+14.89%)
Mar 23, 2020 37.55 38.15 34.62 35.39 33,005,525 -2.67(-7.02%)
Mar 20, 2020 40.46 40.99 37.20 38.06 38,163,900 -1.58(-3.99%)
Mar 19, 2020 35.47 41.24 34.20 39.64 43,388,707 +3.21(+8.81%)
Mar 18, 2020 37.06 37.99 32.00 36.43 48,325,016 -3.82(-9.49%)
Mar 17, 2020 42.00 43.98 38.80 40.25 51,607,482 -0.94(-2.28%)
Mar 16, 2020 40.49 45.23 39.57 41.19 35,116,203 -9.85(-19.30%)
Mar 13, 2020 47.82 51.24 45.31 51.04 40,519,800 +7.78(+17.98%)
Mar 12, 2020 45.30 49.00 42.82 43.26 45,935,322 -7.53(-14.83%)
Mar 11, 2020 53.95 54.33 50.02 50.79 36,721,700 -4.79(-8.62%)
Mar 10, 2020 54.73 55.70 51.50 55.58 32,522,541 +4.21(+8.20%)
Mar 09, 2020 54.31 55.61 51.00 51.37 35,619,500 -9.91(-16.17%)
Mar 06, 2020 60.46 62.31 59.74 61.28 29,916,500 -2.21(-3.48%)
Mar 05, 2020 64.80 65.12 63.01 63.49 27,270,353 -3.90(-5.79%)
Mar 04, 2020 66.05 67.52 64.36 67.39 24,173,579 +2.34(+3.60%)
Mar 03, 2020 67.86 68.43 64.47 65.05 29,541,491 -2.54(-3.76%)
Mar 02, 2020 63.85 67.61 63.12 67.59 29,003,071 +4.13(+6.51%)
Feb 28, 2020 62.00 64.45 61.34 63.46 46,029,700 -0.99(-1.54%)
Feb 27, 2020 66.10 66.89 64.40 64.45 34,651,386 -3.73(-5.47%)
Feb 26, 2020 70.02 70.61 68.16 68.18 25,552,142 -1.25(-1.80%)
Feb 25, 2020 72.63 73.21 69.00 69.43 27,445,348 -3.10(-4.27%)
Feb 24, 2020 73.38 74.05 72.44 72.53 21,087,205 -3.91(-5.12%)
Feb 21, 2020 77.56 77.96 76.15 76.44 14,020,000 -1.78(-2.28%)
Feb 20, 2020 77.66 78.69 77.31 78.22 11,756,841 +0.17(+0.22%)
Feb 19, 2020 77.87 78.39 77.62 78.05 9,141,170 +0.47(+0.61%)
Feb 18, 2020 78.61 78.86 77.51 77.58 10,343,668 -1.21(-1.54%)
Feb 14, 2020 78.89 79.09 78.45 78.79 9,056,500 -0.21(-0.27%)
Feb 13, 2020 78.89 79.28 78.62 79.00 8,945,171 -0.33(-0.42%)
Feb 12, 2020 79.90 80.76 79.30 79.33 9,483,243 +0.24(+0.30%)
Feb 11, 2020 78.75 79.55 78.64 79.09 9,437,188 +0.61(+0.78%)
Feb 10, 2020 78.08 78.74 78.05 78.48 8,415,622 -0.21(-0.27%)
Feb 07, 2020 78.13 79.05 78.06 78.69 8,341,700 -0.28(-0.35%)
Feb 06, 2020 79.80 79.86 78.40 78.97 12,820,437 +0.12(+0.15%)
Feb 05, 2020 77.92 78.98 77.81 78.85 13,069,793 +2.35(+3.07%)
Feb 04, 2020 76.75 77.27 76.43 76.50 12,170,370 +1.37(+1.82%)
Feb 03, 2020 74.70 76.21 74.70 75.13 11,096,492 +0.72(+0.97%)
Jan 31, 2020 75.96 76.18 73.91 74.41 17,101,100 -3.02(-3.90%)
Jan 30, 2020 75.74 77.54 75.50 77.43 12,493,289 +0.95(+1.24%)
Jan 29, 2020 77.54 77.90 76.41 76.48 9,478,794 -0.76(-0.98%)
Jan 28, 2020 77.21 78.13 76.78 77.24 10,955,333 +0.53(+0.69%)
Jan 27, 2020 76.26 77.00 75.85 76.71 15,859,039 -1.71(-2.18%)
Jan 24, 2020 79.62 79.67 77.64 78.42 15,036,000 -1.38(-1.73%)
Jan 23, 2020 79.58 80.08 78.92 79.80 11,618,223 -0.30(-0.37%)
Jan 22, 2020 80.20 80.48 79.86 80.10 8,045,641 +0.20(+0.25%)
Jan 21, 2020 80.48 80.91 79.87 79.90 10,521,084 -1.22(-1.50%)
Jan 17, 2020 81.16 81.40 80.81 81.12 12,413,001 +0.12(+0.15%)
Jan 16, 2020 81.96 82.13 80.85 81.00 10,412,759 -0.24(-0.30%)
Jan 15, 2020 81.73 82.05 80.73 81.24 16,060,977 -0.67(-0.82%)
Jan 14, 2020 81.20 83.11 80.97 81.91 24,971,789 +1.26(+1.56%)
Jan 13, 2020 79.50 80.71 79.00 80.65 16,566,200 +1.40(+1.77%)
Jan 10, 2020 80.00 80.01 79.07 79.25 10,062,800 -0.83(-1.04%)
Jan 09, 2020 80.98 80.98 79.73 80.08 12,895,898 +0.72(+0.91%)
Jan 08, 2020 78.77 80.00 78.68 79.36 11,292,386 +0.75(+0.95%)
Jan 07, 2020 79.30 79.30 78.73 78.61 10,473,727 -0.84(-1.06%)
Jan 06, 2020 78.72 79.55 78.72 79.45 10,059,382 -0.25(-0.31%)
Jan 03, 2020 79.80 80.51 79.45 79.70 12,656,999 -1.53(-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.