Citigroup (NY: C )

60.91 USD +0.35 (+0.58%)
Official Closing Price Updated: 7:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2020 80.13 81.26 80.03 81.23 12,728,892 +1.34(+1.68%)
Dec 31, 2019 79.32 79.94 79.10 79.89 8,032,000 +0.38(+0.48%)
Dec 30, 2019 80.15 80.42 79.34 79.51 10,084,912 -0.16(-0.20%)
Dec 27, 2019 80.00 80.18 79.58 79.67 10,867,800 -0.16(-0.20%)
Dec 26, 2019 78.75 79.84 78.65 79.83 11,992,773 +1.24(+1.58%)
Dec 24, 2019 78.70 78.94 78.46 78.59 4,576,200 -0.17(-0.22%)
Dec 23, 2019 78.67 78.97 78.44 78.76 9,256,487 +0.25(+0.32%)
Dec 20, 2019 78.94 79.05 78.04 78.51 32,019,400 +0.31(+0.40%)
Dec 19, 2019 78.00 78.52 77.94 78.20 13,006,151 +0.28(+0.36%)
Dec 18, 2019 77.70 78.33 77.66 77.92 12,643,018 +0.18(+0.23%)
Dec 17, 2019 77.29 78.13 77.13 77.74 14,409,182 +0.83(+1.08%)
Dec 16, 2019 77.36 77.60 76.90 76.91 13,967,194 +0.52(+0.68%)
Dec 13, 2019 77.05 77.83 76.06 76.39 13,447,100 -0.66(-0.86%)
Dec 12, 2019 75.81 77.52 75.62 77.05 15,829,012 +1.50(+1.99%)
Dec 11, 2019 76.12 76.21 75.50 75.55 10,484,891 -0.23(-0.30%)
Dec 10, 2019 75.07 76.27 74.87 75.78 13,019,610 +0.45(+0.60%)
Dec 09, 2019 75.18 75.92 75.08 75.33 8,817,096 -0.48(-0.63%)
Dec 06, 2019 75.93 76.22 75.60 75.81 9,879,500 +1.10(+1.47%)
Dec 05, 2019 74.65 74.85 74.35 74.71 9,581,191 +0.48(+0.65%)
Dec 04, 2019 73.83 74.59 73.42 74.23 8,266,380 +0.90(+1.23%)
Dec 03, 2019 73.38 73.47 72.50 73.33 13,787,648 -1.19(-1.60%)
Dec 02, 2019 75.42 75.93 74.43 74.52 11,085,254 -0.60(-0.80%)
Nov 29, 2019 75.43 75.80 74.99 75.12 6,246,800 -0.60(-0.79%)
Nov 27, 2019 75.84 76.13 75.50 75.72 7,593,300 +0.26(+0.34%)
Nov 26, 2019 75.84 75.84 74.82 75.46 11,306,583 -0.22(-0.29%)
Nov 25, 2019 74.93 75.85 74.87 75.68 11,497,742 +0.81(+1.08%)
Nov 22, 2019 74.10 74.92 73.97 74.87 7,910,600 +0.97(+1.31%)
Nov 21, 2019 74.08 74.63 73.51 73.90 8,584,205 -0.01(-0.01%)
Nov 20, 2019 74.63 74.72 73.22 73.91 12,799,874 -0.91(-1.22%)
Nov 19, 2019 74.97 75.24 74.47 74.82 9,095,548 +0.42(+0.56%)
Nov 18, 2019 74.29 74.64 73.56 74.40 8,525,657 +0.00(+0.00%)
Nov 15, 2019 74.34 74.46 73.68 74.40 10,295,000 +0.56(+0.76%)
Nov 14, 2019 73.61 74.01 73.33 73.84 9,446,779 -0.07(-0.09%)
Nov 13, 2019 74.25 74.91 73.71 73.91 14,055,623 -1.16(-1.55%)
Nov 12, 2019 75.55 75.96 75.01 75.07 11,066,602 -0.53(-0.70%)
Nov 11, 2019 75.45 76.08 75.24 75.60 6,020,264 -0.52(-0.68%)
Nov 08, 2019 75.48 76.12 75.06 76.12 7,927,500 +0.31(+0.41%)
Nov 07, 2019 75.41 76.28 75.41 75.81 14,333,037 +1.39(+1.87%)
Nov 06, 2019 74.42 75.05 73.97 74.42 12,628,216 -0.41(-0.55%)
Nov 05, 2019 75.19 75.97 74.64 74.83 14,402,345 -0.32(-0.43%)
Nov 04, 2019 74.94 75.27 74.11 75.15 12,582,950 +1.31(+1.77%)
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.