Citigroup (NY: C )

69.50 USD -0.29 (-0.42%)
Streaming Delayed Price Updated: 9:54 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 71.55 71.55 69.27 69.79 22,008,852 -2.34(-3.24%)
Apr 19, 2021 72.71 72.83 71.95 72.13 19,961,011 -0.32(-0.44%)
Apr 16, 2021 73.32 73.57 71.69 72.45 28,478,300 -0.09(-0.12%)
Apr 15, 2021 74.45 74.73 71.76 72.54 31,317,809 -0.37(-0.51%)
Apr 14, 2021 71.74 73.29 71.38 72.91 19,459,839 +0.85(+1.18%)
Apr 13, 2021 72.30 72.42 71.07 72.06 16,147,387 -0.63(-0.87%)
Apr 12, 2021 72.62 72.80 72.14 72.69 11,999,811 +0.27(+0.37%)
Apr 09, 2021 72.81 73.01 72.01 72.42 14,586,300 +0.09(+0.12%)
Apr 08, 2021 72.15 72.53 71.08 72.33 13,676,095 -0.36(-0.50%)
Apr 07, 2021 72.92 73.12 71.95 72.69 14,063,775 +0.09(+0.12%)
Apr 06, 2021 72.36 73.07 72.05 72.60 12,906,285 -0.15(-0.21%)
Apr 05, 2021 74.07 74.34 72.44 72.75 16,126,981 -0.39(-0.53%)
Apr 01, 2021 72.22 73.29 72.22 73.14 15,251,200 +0.39(+0.54%)
Mar 31, 2021 72.71 73.83 72.46 72.75 15,223,975 -0.21(-0.29%)
Mar 30, 2021 72.00 73.22 72.00 72.96 15,614,537 +1.38(+1.93%)
Mar 29, 2021 71.55 72.15 70.37 71.58 17,811,777 -1.44(-1.97%)
Mar 26, 2021 72.57 73.24 72.00 73.02 15,716,600 +1.30(+1.81%)
Mar 25, 2021 69.83 71.92 69.15 71.72 18,354,760 +1.64(+2.34%)
Mar 24, 2021 71.69 72.48 70.06 70.08 17,087,145 -0.83(-1.17%)
Mar 23, 2021 71.30 72.64 70.50 70.91 16,236,487 -1.05(-1.46%)
Mar 22, 2021 72.29 72.60 71.64 71.96 15,039,455 -1.05(-1.44%)
Mar 19, 2021 73.20 73.58 71.52 73.01 24,079,400 -0.83(-1.12%)
Mar 18, 2021 74.57 76.13 73.45 73.84 23,853,699 +0.24(+0.33%)
Mar 17, 2021 73.93 74.34 72.74 73.60 19,335,136 +0.27(+0.37%)
Mar 16, 2021 73.52 73.63 72.32 73.33 15,823,578 -0.89(-1.20%)
Mar 15, 2021 75.51 75.59 73.28 74.22 18,927,769 -0.96(-1.28%)
Mar 12, 2021 74.42 75.25 74.10 75.18 17,210,500 +1.87(+2.55%)
Mar 11, 2021 73.48 74.28 72.55 73.31 17,493,712 -0.44(-0.60%)
Mar 10, 2021 71.32 73.88 71.20 73.75 21,325,392 +2.76(+3.89%)
Mar 09, 2021 70.91 72.49 70.04 70.99 24,189,742 -1.23(-1.70%)
Mar 08, 2021 71.07 72.84 70.86 72.22 27,342,724 +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 28,035,934 +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%)
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.