Citigroup (NY: C )

62.71 USD -0.56 (-0.88%)
Streaming Delayed Price Updated: 3:52 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 63.99 64.45 62.75 63.27 28,938,551 -1.19(-1.85%)
Jan 20, 2022 64.29 65.45 63.70 64.46 22,785,221 +0.22(+0.34%)
Jan 19, 2022 65.66 65.66 63.97 64.24 23,861,891 -1.06(-1.62%)
Jan 18, 2022 66.69 66.84 65.10 65.30 26,354,651 -1.63(-2.44%)
Jan 14, 2022 66.93 0 -0.85(-1.25%)
Jan 13, 2022 67.53 68.44 67.02 67.78 29,193,102 +0.50(+0.74%)
Jan 12, 2022 67.78 68.65 66.92 67.28 27,962,906 +0.37(+0.55%)
Jan 11, 2022 66.38 67.28 66.17 66.91 23,472,478 +0.88(+1.33%)
Jan 10, 2022 66.46 66.95 65.22 66.03 28,679,846 +0.25(+0.38%)
Jan 07, 2022 65.18 66.54 65.18 65.78 26,548,187 +0.87(+1.34%)
Jan 06, 2022 64.22 65.31 63.51 64.91 33,328,636 +2.06(+3.28%)
Jan 05, 2022 64.10 64.41 62.78 62.85 25,142,173 -0.74(-1.16%)
Jan 04, 2022 64.06 64.73 63.53 63.59 30,298,107 +0.49(+0.78%)
Jan 03, 2022 61.18 63.61 61.11 63.10 30,508,554 +2.71(+4.49%)
Dec 31, 2021 60.43 60.76 60.12 60.39 12,309,448 -0.04(-0.07%)
Dec 30, 2021 60.62 61.07 60.39 60.43 11,358,195 -0.11(-0.18%)
Dec 29, 2021 60.81 60.98 60.27 60.54 13,280,178 -0.08(-0.13%)
Dec 28, 2021 60.44 61.33 60.30 60.62 12,697,899 -0.03(-0.05%)
Dec 27, 2021 60.40 60.94 60.00 60.65 14,035,427 +0.44(+0.73%)
Dec 23, 2021 59.99 60.78 59.95 60.21 15,223,345 +0.61(+1.02%)
Dec 22, 2021 59.31 59.94 59.10 59.60 14,767,050 +0.22(+0.37%)
Dec 21, 2021 58.74 59.86 58.65 59.38 23,156,203 +1.10(+1.89%)
Dec 20, 2021 58.60 58.73 57.59 58.28 31,606,222 -1.26(-2.12%)
Dec 17, 2021 60.27 60.50 58.96 59.54 47,707,729 -1.53(-2.51%)
Dec 16, 2021 61.10 61.91 60.82 61.07 25,672,790 +0.83(+1.38%)
Dec 15, 2021 60.94 61.01 59.54 60.24 33,846,831 -0.40(-0.66%)
Dec 14, 2021 60.45 61.32 60.38 60.64 19,562,303 +0.46(+0.76%)
Dec 13, 2021 60.49 60.87 59.78 60.18 20,479,439 -0.53(-0.87%)
Dec 10, 2021 61.68 62.26 60.20 60.71 39,726,528 -1.43(-2.30%)
Dec 09, 2021 61.87 62.50 60.85 62.14 29,958,125 -0.32(-0.51%)
Dec 08, 2021 63.02 63.16 62.35 62.46 20,688,887 -0.44(-0.70%)
Dec 07, 2021 62.95 63.35 62.32 62.90 28,286,753 +0.38(+0.61%)
Dec 06, 2021 62.94 63.57 62.14 62.52 25,098,605 -0.24(-0.38%)
Dec 03, 2021 63.74 64.12 62.43 62.76 25,458,750 -1.05(-1.65%)
Dec 02, 2021 63.34 64.26 62.76 63.81 24,892,137 +1.29(+2.06%)
Dec 01, 2021 64.66 65.09 62.50 62.52 27,379,404 -1.18(-1.85%)
Nov 30, 2021 64.32 64.81 63.35 63.70 35,567,720 -1.34(-2.06%)
Nov 29, 2021 65.99 66.29 64.46 65.04 24,333,477 -0.46(-0.70%)
Nov 26, 2021 65.01 65.74 63.81 65.50 24,541,972 -1.78(-2.65%)
Nov 24, 2021 68.00 68.06 67.23 67.28 14,975,561 -0.79(-1.16%)
Nov 23, 2021 67.57 68.37 67.11 68.07 18,142,382 +1.03(+1.54%)
Nov 22, 2021 67.96 68.11 66.80 67.04 24,820,832 +0.70(+1.06%)
Nov 19, 2021 66.12 66.42 65.23 66.34 19,775,875 -0.77(-1.15%)
Nov 18, 2021 66.71 67.15 66.90 67.11 14,976,626 +0.26(+0.39%)
Nov 17, 2021 67.66 67.69 66.77 66.85 16,462,442 -0.89(-1.31%)
Nov 16, 2021 68.78 68.78 67.30 67.74 18,805,863 -1.00(-1.45%)
Nov 15, 2021 69.43 69.67 68.54 68.74 12,959,499 -0.42(-0.61%)
Nov 12, 2021 69.00 69.17 68.30 69.16 13,867,361 +0.29(+0.42%)
Nov 11, 2021 68.26 69.18 68.17 68.87 20,292,024 +0.66(+0.97%)
Nov 10, 2021 68.12 68.21 19,286,859 +0.71(+1.05%)
Nov 09, 2021 67.78 68.25 67.44 67.50 18,500,384 -0.95(-1.39%)
Nov 08, 2021 67.89 69.02 67.37 68.45 25,114,345 +1.46(+2.18%)
Nov 05, 2021 67.82 67.99 66.95 66.99 20,902,831 -0.01(-0.01%)
Nov 04, 2021 68.75 68.77 66.52 67.00 32,136,180 -2.00(-2.90%)
Nov 03, 2021 68.30 69.58 68.09 69.00 21,752,105 +0.40(+0.58%)
Nov 02, 2021 69.53 69.63 68.54 68.60 25,531,186 -1.01(-1.45%)
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.