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 (%)
Nov 29, 2013 53.11 53.59 52.86 52.92 10,952,127 -0.13(-0.25%)
Nov 27, 2013 52.97 53.26 52.90 53.05 13,075,242 +0.04(+0.08%)
Nov 26, 2013 53.10 53.46 52.96 53.01 17,635,857 -0.28(-0.53%)
Nov 25, 2013 52.49 53.68 52.48 53.29 32,566,039 +0.88(+1.68%)
Nov 22, 2013 51.94 52.54 51.84 52.41 26,055,018 +0.68(+1.31%)
Nov 21, 2013 50.86 51.97 50.78 51.73 22,832,734 +0.96(+1.89%)
Nov 20, 2013 51.05 51.29 50.62 50.77 18,343,474 -0.40(-0.78%)
Nov 19, 2013 50.76 51.44 50.61 51.17 20,079,787 +0.38(+0.75%)
Nov 18, 2013 50.80 51.40 50.57 50.79 26,339,093 +0.39(+0.77%)
Nov 15, 2013 50.19 50.78 50.04 50.40 22,218,640 +0.19(+0.38%)
Nov 14, 2013 50.01 50.29 49.55 50.21 21,731,247 +0.69(+1.39%)
Nov 12, 2013 50.00 50.01 49.35 49.52 21,584,311 -0.65(-1.30%)
Nov 11, 2013 49.79 50.30 49.36 50.17 16,813,003 +0.23(+0.46%)
Nov 08, 2013 48.47 50.17 48.47 49.94 35,134,406 +1.59(+3.29%)
Nov 07, 2013 48.93 49.13 48.35 48.35 26,950,179 -0.27(-0.56%)
Nov 06, 2013 48.76 48.82 48.39 48.62 17,551,927 +0.24(+0.50%)
Nov 05, 2013 48.50 48.62 48.23 48.38 18,370,020 -0.25(-0.51%)
Nov 04, 2013 48.84 49.14 48.58 48.63 16,507,915 -0.11(-0.23%)
Nov 01, 2013 48.87 49.02 48.61 48.74 19,004,072 -0.04(-0.08%)
Oct 31, 2013 49.74 49.74 48.77 48.78 25,007,525 -1.11(-2.22%)
Oct 30, 2013 50.50 50.50 49.59 49.89 22,425,572 -0.33(-0.66%)
Oct 29, 2013 50.27 50.46 50.07 50.22 16,414,523 +0.07(+0.14%)
Oct 28, 2013 50.01 50.33 49.96 50.15 15,291,391 +0.09(+0.18%)
Oct 25, 2013 50.03 50.26 49.95 50.06 16,736,563 -0.09(-0.18%)
Oct 24, 2013 50.27 50.31 49.77 50.15 15,920,115 -0.04(-0.08%)
Oct 23, 2013 50.47 50.53 49.92 50.19 19,496,489 -0.57(-1.12%)
Oct 22, 2013 51.32 51.39 50.58 50.76 27,808,663 -0.27(-0.53%)
Oct 21, 2013 51.19 51.57 51.00 51.03 18,680,165 -0.12(-0.23%)
Oct 18, 2013 51.37 51.37 50.81 51.15 24,570,317 +0.03(+0.06%)
Oct 17, 2013 50.38 51.22 50.29 51.12 28,289,250 +0.28(+0.55%)
Oct 16, 2013 49.43 50.90 49.27 50.84 41,555,272 +1.98(+4.05%)
Oct 15, 2013 49.69 49.99 48.65 48.86 48,962,926 -0.74(-1.49%)
Oct 14, 2013 48.83 49.89 48.55 49.60 24,731,445 +0.38(+0.77%)
Oct 11, 2013 49.35 49.36 48.70 49.22 22,990,034 -0.05(-0.10%)
Oct 10, 2013 48.80 49.37 48.57 49.27 23,941,541 +1.32(+2.75%)
Oct 09, 2013 47.98 48.38 47.60 47.95 22,588,385 +0.28(+0.59%)
Oct 08, 2013 48.22 48.45 47.62 47.67 24,619,427 -0.51(-1.06%)
Oct 07, 2013 48.62 48.67 48.16 48.18 19,063,955 -0.96(-1.95%)
Oct 04, 2013 48.45 49.19 48.38 49.14 18,435,987 +0.74(+1.53%)
Oct 03, 2013 48.81 48.98 48.03 48.40 22,011,508 -0.31(-0.64%)
Oct 02, 2013 48.42 49.05 48.16 48.71 23,498,734 +0.11(+0.23%)
Oct 01, 2013 48.85 49.10 48.42 48.60 21,011,040 -0.29(-0.59%)
Sep 27, 2013 48.76 49.20 48.69 48.89 20,248,714 -0.04(-0.08%)
Sep 26, 2013 49.27 49.49 48.50 48.93 23,331,981 -0.33(-0.67%)
Sep 25, 2013 49.04 49.54 48.67 49.26 26,928,504 +0.30(+0.61%)
Sep 24, 2013 49.43 49.48 48.93 48.96 26,319,395 -0.61(-1.23%)
Sep 23, 2013 49.95 50.17 49.29 49.57 34,525,347 -1.64(-3.20%)
Sep 20, 2013 52.03 52.10 51.12 51.21 28,174,643 -0.74(-1.42%)
Sep 19, 2013 52.75 52.88 51.90 51.95 25,265,342 -0.26(-0.50%)
Sep 18, 2013 51.02 52.66 50.98 52.21 31,888,967 +1.01(+1.97%)
Sep 17, 2013 51.15 51.28 50.87 51.20 15,422,705 +0.20(+0.39%)
Sep 16, 2013 51.30 51.45 50.74 51.00 19,389,027 +0.51(+1.01%)
Sep 13, 2013 50.29 50.62 50.22 50.49 12,576,046 +0.23(+0.46%)
Sep 12, 2013 50.66 50.76 49.97 50.26 21,337,857 -0.47(-0.93%)
Sep 11, 2013 51.04 51.12 50.26 50.73 22,249,871 -0.36(-0.70%)
Sep 10, 2013 50.74 51.53 50.54 51.09 24,816,464 +1.00(+2.00%)
Sep 09, 2013 49.49 50.12 49.36 50.09 22,204,619 +0.87(+1.77%)
Sep 06, 2013 50.18 50.18 48.89 49.22 24,627,143 -0.64(-1.28%)
Sep 05, 2013 49.85 50.20 49.62 49.86 17,597,908 +0.26(+0.52%)
Sep 04, 2013 49.31 49.95 49.12 49.60 18,934,955 +0.23(+0.47%)
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.