Citigroup (NY: C )

42.02 USD -0.17 (-0.40%)
Official Closing Price Updated: 7:59 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2020 41.84 42.13 41.52 42.02 26,897,684 -0.17(-0.40%)
Sep 24, 2020 41.85 42.60 41.29 42.19 31,256,561 +0.34(+0.81%)
Sep 23, 2020 43.61 43.95 41.79 41.85 28,772,679 -1.44(-3.33%)
Sep 22, 2020 43.79 44.13 43.08 43.29 25,778,131 -0.64(-1.46%)
Sep 21, 2020 43.41 44.15 43.07 43.93 33,463,994 -0.93(-2.07%)
Sep 18, 2020 45.52 45.96 44.76 44.86 33,201,700 -0.67(-1.47%)
Sep 17, 2020 45.46 45.83 45.01 45.53 28,734,957 -0.49(-1.06%)
Sep 16, 2020 45.21 46.76 44.62 46.02 45,513,900 +1.21(+2.70%)
Sep 15, 2020 48.12 48.39 44.67 44.81 84,634,881 -3.34(-6.94%)
Sep 14, 2020 51.49 52.08 47.90 48.15 58,765,112 -2.85(-5.59%)
Sep 11, 2020 50.89 51.69 50.80 51.00 21,033,200 +0.05(+0.10%)
Sep 10, 2020 51.72 52.50 50.70 50.95 22,315,466 -0.45(-0.88%)
Sep 09, 2020 51.20 51.59 50.62 51.40 19,193,057 +0.36(+0.71%)
Sep 08, 2020 51.92 52.09 50.66 51.04 28,111,791 -1.48(-2.82%)
Sep 04, 2020 52.47 53.36 51.44 52.52 25,124,000 +1.02(+1.98%)
Sep 03, 2020 52.44 53.64 51.23 51.50 24,992,452 -0.45(-0.87%)
Sep 02, 2020 51.04 52.14 50.66 51.95 15,342,798 +0.75(+1.46%)
Sep 01, 2020 50.88 51.56 50.54 51.20 16,906,763 +0.08(+0.16%)
Aug 31, 2020 51.91 52.04 51.10 51.12 16,271,397 -1.16(-2.22%)
Aug 28, 2020 52.07 52.37 51.53 52.28 16,990,300 +0.56(+1.08%)
Aug 27, 2020 50.72 52.21 50.65 51.72 19,384,764 +0.87(+1.71%)
Aug 26, 2020 51.66 51.79 50.81 50.85 14,534,220 -0.80(-1.55%)
Aug 25, 2020 51.85 52.51 50.97 51.65 17,242,571 +0.59(+1.16%)
Aug 24, 2020 49.90 51.13 49.45 51.06 19,736,993 +1.76(+3.57%)
Aug 21, 2020 49.45 50.08 49.16 49.30 17,416,000 -0.28(-0.56%)
Aug 20, 2020 49.53 50.01 49.23 49.58 15,916,412 -0.62(-1.24%)
Aug 19, 2020 50.68 51.33 50.00 50.20 20,825,454 -0.14(-0.28%)
Aug 18, 2020 51.52 51.53 50.28 50.34 17,095,887 -1.08(-2.10%)
Aug 17, 2020 52.63 52.82 51.35 51.42 19,765,009 -1.51(-2.85%)
Aug 14, 2020 52.45 53.35 52.35 52.93 13,861,300 +0.04(+0.08%)
Aug 13, 2020 52.83 53.48 52.57 52.89 13,801,028 -0.46(-0.86%)
Aug 12, 2020 54.94 55.02 52.74 53.35 19,344,722 -0.41(-0.76%)
Aug 11, 2020 54.45 55.03 53.54 53.76 25,240,482 +0.90(+1.70%)
Aug 10, 2020 52.29 53.21 52.25 52.86 16,850,400 +0.74(+1.42%)
Aug 07, 2020 50.52 52.23 50.13 52.12 21,499,000 +1.23(+2.42%)
Aug 06, 2020 50.75 51.29 50.58 50.89 11,019,270 -0.15(-0.29%)
Aug 05, 2020 50.50 51.31 50.47 51.04 16,448,868 +0.90(+1.79%)
Aug 04, 2020 50.23 50.32 49.85 50.14 16,224,987 -0.25(-0.50%)
Aug 03, 2020 50.56 50.85 49.69 50.39 15,860,272 +0.38(+0.76%)
Jul 31, 2020 50.26 50.31 49.37 50.01 22,488,300 -0.86(-1.69%)
Jul 30, 2020 51.11 51.20 49.86 50.87 24,113,050 -1.65(-3.14%)
Jul 29, 2020 51.17 52.59 50.99 52.52 16,985,700 +1.25(+2.44%)
Jul 28, 2020 51.02 51.66 50.97 51.27 13,119,389 -0.02(-0.04%)
Jul 27, 2020 51.46 51.46 50.60 51.29 13,988,369 -0.38(-0.74%)
Jul 24, 2020 52.10 52.48 51.50 51.67 16,258,800 -0.41(-0.79%)
Jul 23, 2020 51.45 52.23 51.13 52.08 17,086,481 +0.42(+0.81%)
Jul 22, 2020 51.54 52.28 51.15 51.66 17,871,508 -0.07(-0.14%)
Jul 21, 2020 50.90 51.82 50.67 51.73 21,949,502 +1.59(+3.17%)
Jul 20, 2020 49.99 50.58 49.75 50.14 23,458,784 -0.08(-0.16%)
Jul 17, 2020 51.22 51.48 50.20 50.22 19,801,900 -1.24(-2.41%)
Jul 16, 2020 51.28 52.46 50.94 51.46 18,818,824 -0.38(-0.73%)
Jul 15, 2020 51.90 52.11 50.68 51.84 27,674,328 +1.69(+3.37%)
Jul 14, 2020 51.29 52.08 50.01 50.15 35,725,225 -2.05(-3.93%)
Jul 13, 2020 53.33 53.60 51.86 52.20 27,118,239 -0.45(-0.85%)
Jul 10, 2020 49.45 52.69 49.45 52.65 28,027,800 +3.20(+6.47%)
Jul 09, 2020 50.73 51.08 49.03 49.45 24,254,298 -1.46(-2.87%)
Jul 08, 2020 50.20 51.07 49.94 50.91 19,108,655 +0.59(+1.17%)
Jul 07, 2020 51.25 51.35 50.09 50.32 21,231,956 -1.65(-3.17%)
Jul 06, 2020 51.87 52.56 51.19 51.97 22,594,780 +1.42(+2.81%)
Jul 02, 2020 52.12 52.46 50.28 50.55 22,042,700 +0.20(+0.40%)
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.