FinancialContent is the trusted provider of stock market information to the media industry.
Citigroup (NY: C)
63.48 USD  +2.16 (+3.52%)
Official Closing Price  /  Updated: 7:42 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 16, 2019 61.93 63.66 61.85 63.48 16,450,700 +2.16(+3.52%)
Aug 15, 2019 61.98 62.37 60.72 61.32 16,338,453 -0.09(-0.15%)
Aug 14, 2019 62.88 63.04 61.18 61.41 29,368,478 -3.42(-5.28%)
Aug 13, 2019 63.90 65.96 63.51 64.83 19,109,569 +0.59(+0.92%)
Aug 12, 2019 64.61 64.79 63.84 64.24 12,467,917 -1.81(-2.74%)
Aug 09, 2019 66.33 66.57 65.21 66.05 13,604,600 -0.69(-1.03%)
Aug 08, 2019 65.85 66.79 65.63 66.74 13,576,511 +1.60(+2.46%)
Aug 07, 2019 64.63 65.32 63.64 65.14 18,416,709 -1.11(-1.68%)
Aug 06, 2019 66.00 66.33 64.83 66.25 12,411,032 +1.07(+1.64%)
Aug 05, 2019 65.60 65.82 64.58 65.18 21,142,092 -2.43(-3.59%)
Aug 02, 2019 67.61 68.06 66.62 67.61 14,771,300 -0.74(-1.08%)
Aug 01, 2019 70.67 71.09 67.60 68.35 22,563,975 -2.81(-3.95%)
Jul 31, 2019 71.40 71.66 70.81 71.16 13,617,270 -0.55(-0.77%)
Jul 30, 2019 71.03 71.71 70.58 71.71 9,208,293 -0.05(-0.07%)
Jul 29, 2019 71.91 72.34 71.73 71.76 8,561,155 -0.40(-0.55%)
Jul 26, 2019 72.15 72.64 71.85 72.16 10,625,900 +0.77(+1.08%)
Jul 25, 2019 72.96 73.08 70.93 71.39 15,688,305 -1.62(-2.22%)
Jul 24, 2019 71.66 73.08 71.66 73.01 12,512,562 +1.02(+1.42%)
Jul 23, 2019 71.33 72.18 71.30 71.99 11,802,598 +0.88(+1.24%)
Jul 22, 2019 70.72 71.29 70.68 71.11 7,931,229 +0.19(+0.27%)
Jul 19, 2019 71.73 72.17 70.86 70.92 11,184,600 -0.87(-1.21%)
Jul 18, 2019 70.54 71.90 70.48 71.79 13,409,941 +0.97(+1.37%)
Jul 17, 2019 71.19 71.50 70.62 70.82 12,277,687 -0.50(-0.70%)
Jul 16, 2019 71.70 72.00 71.09 71.32 16,516,023 -0.29(-0.40%)
Jul 15, 2019 71.73 72.15 70.08 71.61 23,364,153 -0.16(-0.22%)
Jul 12, 2019 71.89 72.02 71.58 71.77 15,355,600 +0.16(+0.22%)
Jul 11, 2019 71.43 72.00 71.09 71.61 10,736,915 +0.48(+0.67%)
Jul 10, 2019 71.50 71.93 70.65 71.13 12,152,791 -0.43(-0.60%)
Jul 09, 2019 70.53 71.67 70.41 71.56 9,477,645 +0.43(+0.60%)
Jul 08, 2019 70.76 71.69 70.64 71.13 10,196,247 -0.27(-0.38%)
Jul 05, 2019 71.27 71.80 70.98 71.40 9,107,400 +0.55(+0.78%)
Jul 03, 2019 70.71 71.20 70.28 70.85 7,632,400 +0.41(+0.58%)
Jul 02, 2019 70.36 70.98 70.09 70.44 10,272,490 -0.30(-0.42%)
Jul 01, 2019 70.86 71.64 70.19 70.74 13,595,765 +0.71(+1.01%)
Jun 28, 2019 69.28 70.21 69.12 70.03 20,388,600 +1.88(+2.76%)
Jun 27, 2019 67.62 68.43 67.53 68.15 11,969,412 +0.93(+1.38%)
Jun 26, 2019 67.04 67.72 66.76 67.22 13,653,394 +0.68(+1.02%)
Jun 25, 2019 67.46 67.48 66.48 66.54 14,204,947 -0.87(-1.29%)
Jun 24, 2019 67.82 68.50 67.38 67.41 11,223,523 -0.56(-0.82%)
Jun 21, 2019 68.03 68.96 67.82 67.97 19,502,500 -0.13(-0.19%)
Jun 20, 2019 68.56 68.72 67.24 68.10 15,557,252 +0.51(+0.75%)
Jun 19, 2019 68.16 68.59 67.58 67.59 12,335,104 -0.39(-0.57%)
Jun 18, 2019 66.81 68.25 66.50 67.98 12,199,046 +1.44(+2.16%)
Jun 17, 2019 67.50 67.51 66.40 66.54 8,136,057 -0.94(-1.39%)
Jun 14, 2019 67.15 67.72 66.50 67.48 8,902,100 +0.40(+0.60%)
Jun 13, 2019 66.83 67.43 66.76 67.08 9,453,801 +0.27(+0.40%)
Jun 12, 2019 67.65 67.81 66.63 66.81 9,878,217 -1.07(-1.58%)
Jun 11, 2019 67.58 68.03 67.16 67.88 9,800,911 +0.76(+1.13%)
Jun 10, 2019 66.88 67.98 66.73 67.12 10,994,670 +1.43(+2.18%)
Jun 07, 2019 66.16 66.80 65.62 65.69 11,674,100 -0.78(-1.17%)
Jun 06, 2019 65.82 66.77 65.50 66.47 10,868,679 +0.69(+1.05%)
Jun 05, 2019 65.45 66.02 64.50 65.78 12,535,874 -0.10(-0.15%)
Jun 04, 2019 63.79 65.94 63.76 65.88 17,736,225 +3.27(+5.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.