Skip to main content

Citigroup (NY: C )

62.86 +0.11 (+0.17%)
Streaming Delayed Price Updated: 10:00 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 40.53 40.96 40.02 40.22 17,299,310 -0.07(-0.17%)
Sep 28, 2023 39.57 40.43 39.51 40.29 14,735,247 +0.72(+1.83%)
Sep 27, 2023 39.40 39.73 39.06 39.56 15,424,935 +0.23(+0.60%)
Sep 26, 2023 39.77 40.13 39.17 39.33 22,287,732 -0.78(-1.95%)
Sep 25, 2023 39.85 40.13 39.94 40.11 11,110,722 +0.10(+0.24%)
Sep 22, 2023 40.83 40.93 39.95 40.01 15,793,532 -0.77(-1.89%)
Sep 21, 2023 41.13 41.42 40.77 40.79 12,544,328 -0.58(-1.39%)
Sep 20, 2023 42.00 42.17 41.33 41.36 11,493,725 -0.37(-0.89%)
Sep 19, 2023 41.84 41.91 41.53 41.73 11,286,241 +0.04(+0.09%)
Sep 18, 2023 41.66 41.83 41.46 41.70 10,704,062 -0.07(-0.16%)
Sep 15, 2023 41.80 42.28 41.72 41.76 23,503,786 -0.42(-1.00%)
Sep 14, 2023 41.84 42.47 41.78 42.18 19,861,558 +0.75(+1.82%)
Sep 13, 2023 41.01 41.95 40.76 41.43 31,809,286 +0.67(+1.66%)
Sep 12, 2023 39.67 41.12 39.66 40.76 25,429,894 +1.07(+2.69%)
Sep 11, 2023 39.91 40.45 39.64 39.69 11,657,947 +0.00(+0.00%)
Sep 08, 2023 39.71 39.79 39.39 39.69 15,938,832 -0.14(-0.34%)
Sep 07, 2023 40.16 40.45 39.80 39.83 12,684,373 -0.63(-1.55%)
Sep 06, 2023 40.11 40.57 40.00 40.45 13,983,578 +0.01(+0.02%)
Sep 05, 2023 40.61 41.00 40.28 40.44 16,201,622 -0.22(-0.55%)
Sep 01, 2023 40.67 40.89 40.46 40.67 12,694,728 +0.29(+0.73%)
Aug 31, 2023 40.59 40.75 40.10 40.38 19,280,846 -0.08(-0.19%)
Aug 30, 2023 40.77 40.91 40.42 40.45 18,765,178 -0.34(-0.84%)
Aug 29, 2023 40.39 40.84 40.35 40.80 13,497,987 +0.39(+0.97%)
Aug 28, 2023 40.56 40.93 40.24 40.40 14,439,921 +0.08(+0.19%)
Aug 25, 2023 40.35 40.74 39.88 40.33 17,264,304 +0.16(+0.39%)
Aug 24, 2023 40.11 40.75 39.82 40.17 15,930,677 +0.00(+0.00%)
Aug 23, 2023 40.15 40.32 39.86 40.17 16,578,993 +0.06(+0.15%)
Aug 22, 2023 41.37 41.44 40.06 40.11 20,984,854 -1.03(-2.50%)
Aug 21, 2023 41.68 41.81 40.75 41.14 14,802,355 -0.18(-0.43%)
Aug 18, 2023 41.22 41.85 41.16 41.31 13,201,163 -0.21(-0.49%)
Aug 17, 2023 41.89 42.13 41.16 41.52 16,577,356 -0.18(-0.42%)
Aug 16, 2023 42.07 42.20 41.63 41.70 14,271,062 -0.56(-1.32%)
Aug 15, 2023 42.68 42.68 42.22 42.25 17,512,382 -0.87(-2.02%)
Aug 14, 2023 43.10 43.43 43.01 43.12 14,602,784 -0.46(-1.05%)
Aug 11, 2023 43.06 43.63 43.01 43.58 12,244,391 +0.22(+0.52%)
Aug 10, 2023 43.72 43.99 43.27 43.36 12,384,872 -0.10(-0.22%)
Aug 09, 2023 44.02 44.19 43.43 43.46 14,342,317 -0.70(-1.59%)
Aug 08, 2023 44.02 44.23 43.16 44.16 18,940,556 -0.66(-1.46%)
Aug 07, 2023 44.93 45.22 44.62 44.81 17,355,178 +0.12(+0.26%)
Aug 04, 2023 44.72 45.66 44.55 44.70 18,744,686 +0.03(+0.07%)
Aug 03, 2023 44.44 44.92 44.18 44.67 13,973,116 -0.10(-0.22%)
Aug 02, 2023 44.87 45.12 44.42 44.76 13,558,118 -0.73(-1.61%)
Aug 01, 2023 45.75 45.89 45.25 45.50 15,751,423 -0.57(-1.24%)
Jul 31, 2023 46.00 46.45 45.78 46.07 14,873,919 +0.24(+0.53%)
Jul 28, 2023 46.71 46.75 45.52 45.83 21,601,714 -0.45(-0.98%)
Jul 27, 2023 46.01 47.48 45.86 46.28 26,028,702 +0.38(+0.82%)
Jul 26, 2023 45.81 46.15 45.45 45.91 12,686,513 +0.39(+0.85%)
Jul 25, 2023 45.91 46.18 45.49 45.52 15,235,931 -0.55(-1.20%)
Jul 24, 2023 45.41 46.24 45.41 46.07 19,659,040 +0.59(+1.30%)
Jul 21, 2023 45.95 46.01 45.25 45.48 18,881,642 -0.35(-0.76%)
Jul 20, 2023 45.81 46.28 45.65 45.83 18,255,894 -0.11(-0.23%)
Jul 19, 2023 45.51 46.24 45.06 45.93 16,326,389 +0.48(+1.06%)
Jul 18, 2023 45.19 46.07 45.12 45.45 25,534,232 +0.73(+1.64%)
Jul 17, 2023 44.28 45.06 44.19 44.72 19,161,804 +0.49(+1.11%)
Jul 14, 2023 46.86 46.93 44.17 44.22 39,968,124 -1.87(-4.05%)
Jul 13, 2023 45.97 46.25 45.57 46.09 27,116,494 +0.29(+0.63%)
Jul 12, 2023 45.68 46.66 45.64 45.80 18,566,464 +0.82(+1.83%)
Jul 11, 2023 44.27 45.05 44.11 44.98 14,620,025 +0.83(+1.88%)
Jul 10, 2023 44.08 44.84 44.02 44.15 14,891,939 -0.07(-0.15%)
Jul 07, 2023 43.72 44.80 43.70 44.21 13,615,007 +0.35(+0.79%)
Jul 06, 2023 44.95 44.95 43.60 43.87 18,036,860 -1.37(-3.03%)
Jul 05, 2023 45.15 45.48 44.86 45.24 12,262,848 +0.06(+0.13%)
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.