Citigroup (NY: C )

70.65 USD -0.18 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 71.58 71.85 70.71 70.83 15,099,021 -0.54(-0.76%)
Oct 22, 2021 70.77 71.89 70.68 71.37 14,625,121 +0.86(+1.22%)
Oct 21, 2021 71.26 71.83 70.01 70.51 18,516,789 -1.31(-1.82%)
Oct 20, 2021 71.56 72.28 70.81 71.82 14,346,494 +0.06(+0.08%)
Oct 19, 2021 72.25 72.50 71.26 71.76 15,169,886 +0.15(+0.21%)
Oct 18, 2021 72.07 72.55 71.40 71.61 15,017,552 -0.68(-0.94%)
Oct 15, 2021 71.82 73.22 71.51 72.29 21,884,493 +1.49(+2.10%)
Oct 14, 2021 71.07 71.27 69.72 70.80 24,709,196 +0.54(+0.77%)
Oct 13, 2021 70.55 70.58 68.74 70.26 23,455,672 -0.38(-0.54%)
Oct 12, 2021 71.54 71.94 70.43 70.64 17,583,098 -1.04(-1.45%)
Oct 11, 2021 72.70 73.72 71.61 71.68 14,982,015 -0.67(-0.93%)
Oct 08, 2021 71.85 72.81 71.51 72.35 11,960,712 +0.16(+0.22%)
Oct 07, 2021 73.01 73.35 72.04 72.19 15,347,776 -0.23(-0.32%)
Oct 06, 2021 71.92 72.61 71.01 72.42 16,176,874 -0.11(-0.15%)
Oct 05, 2021 71.76 72.92 71.32 72.53 15,584,366 +1.24(+1.74%)
Oct 04, 2021 71.08 72.98 70.85 71.29 18,957,044 +0.11(+0.15%)
Oct 01, 2021 70.44 71.68 70.09 71.18 23,701,942 +1.00(+1.42%)
Sep 30, 2021 71.63 71.70 69.95 70.18 22,092,418 -1.35(-1.89%)
Sep 29, 2021 71.69 71.82 70.98 71.53 13,680,827 +0.16(+0.22%)
Sep 28, 2021 72.47 73.28 71.24 71.37 20,833,559 -0.89(-1.23%)
Sep 27, 2021 71.85 72.61 71.75 72.26 19,854,409 +1.08(+1.52%)
Sep 24, 2021 70.71 71.58 70.71 71.18 15,788,427 +0.30(+0.42%)
Sep 23, 2021 69.21 71.39 69.00 70.88 21,460,103 +2.64(+3.87%)
Sep 22, 2021 67.89 69.17 67.79 68.24 21,152,233 +1.30(+1.94%)
Sep 21, 2021 67.65 67.74 66.52 66.94 21,168,184 -0.36(-0.53%)
Sep 20, 2021 68.05 68.13 65.96 67.30 36,981,846 -2.66(-3.80%)
Sep 17, 2021 69.77 70.58 70.00 69.96 30,776,059 -0.04(-0.06%)
Sep 16, 2021 71.03 71.18 69.99 70.00 19,240,718 -0.45(-0.64%)
Sep 15, 2021 68.82 70.87 68.62 70.45 22,390,106 +1.67(+2.43%)
Sep 14, 2021 70.84 71.38 68.52 68.78 26,568,075 -1.74(-2.47%)
Sep 13, 2021 70.12 70.66 69.76 70.52 16,334,479 +0.95(+1.37%)
Sep 10, 2021 70.93 70.99 69.51 69.57 15,446,378 -0.89(-1.26%)
Sep 09, 2021 69.97 71.10 69.91 70.46 14,211,924 +0.42(+0.60%)
Sep 08, 2021 70.87 71.21 69.88 70.04 14,861,190 -0.78(-1.10%)
Sep 07, 2021 71.36 72.28 70.71 70.82 14,666,479 -0.35(-0.49%)
Sep 03, 2021 71.62 71.62 70.65 71.17 13,684,994 -0.33(-0.46%)
Sep 02, 2021 71.36 71.97 70.92 71.50 13,819,419 +0.19(+0.27%)
Sep 01, 2021 72.36 72.36 71.21 71.31 15,113,799 -0.60(-0.83%)
Aug 31, 2021 71.75 72.50 71.32 71.91 17,282,923 +0.24(+0.33%)
Aug 30, 2021 73.00 73.01 71.22 71.67 12,687,172 -1.32(-1.81%)
Aug 27, 2021 72.58 73.37 72.30 72.99 13,669,394 +0.55(+0.76%)
Aug 26, 2021 73.47 73.90 72.28 72.44 14,133,481 -0.74(-1.01%)
Aug 25, 2021 72.80 73.90 72.04 73.18 17,777,794 +1.14(+1.58%)
Aug 24, 2021 71.14 72.19 71.03 72.04 12,660,897 +1.15(+1.62%)
Aug 23, 2021 70.76 71.26 70.56 70.89 13,078,071 +0.64(+0.91%)
Aug 20, 2021 69.71 70.29 69.21 70.25 14,028,845 +0.41(+0.59%)
Aug 19, 2021 70.54 70.74 69.43 69.84 21,045,209 -1.28(-1.80%)
Aug 18, 2021 71.20 72.26 70.88 71.12 13,967,131 -0.50(-0.70%)
Aug 17, 2021 71.34 72.36 70.68 71.62 14,622,549 -0.48(-0.67%)
Aug 16, 2021 72.41 72.49 70.99 72.10 15,534,617 -1.01(-1.38%)
Aug 13, 2021 74.20 74.62 72.92 73.11 13,362,764 -1.02(-1.38%)
Aug 12, 2021 74.33 74.64 73.63 74.13 14,200,653 -0.17(-0.23%)
Aug 11, 2021 73.30 74.34 72.93 74.30 18,789,584 +1.32(+1.81%)
Aug 10, 2021 71.62 73.34 71.38 72.98 17,916,659 +1.46(+2.04%)
Aug 09, 2021 70.94 72.00 70.46 71.52 15,618,686 +0.45(+0.63%)
Aug 06, 2021 70.78 71.50 70.58 71.07 23,915,426 +1.38(+1.98%)
Aug 05, 2021 68.83 69.77 68.77 69.69 14,360,390 +1.17(+1.71%)
Aug 04, 2021 68.12 69.25 67.93 68.52 14,415,861 -0.36(-0.52%)
Aug 03, 2021 68.25 69.09 66.89 68.88 21,039,842 +1.15(+1.70%)
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.