Citigroup (NY: C )

67.77 USD +1.06 (+1.59%)
Official Closing Price Updated: 6:30 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 66.46 67.84 66.46 67.77 16,426,698 +1.06(+1.59%)
Jul 23, 2021 67.50 67.76 66.52 66.71 13,443,301 -0.22(-0.33%)
Jul 22, 2021 67.75 67.79 66.41 66.93 16,524,109 -0.96(-1.41%)
Jul 21, 2021 67.01 68.25 66.93 67.89 23,489,607 +1.60(+2.41%)
Jul 20, 2021 65.18 66.78 64.78 66.29 20,569,778 +1.21(+1.86%)
Jul 19, 2021 65.55 66.07 64.36 65.08 33,312,238 -1.82(-2.72%)
Jul 16, 2021 68.71 68.76 66.42 66.90 19,288,984 -1.55(-2.26%)
Jul 15, 2021 67.54 69.04 67.44 68.45 18,892,476 +0.28(+0.41%)
Jul 14, 2021 69.99 70.78 67.45 68.17 36,284,347 -0.20(-0.29%)
Jul 13, 2021 69.08 69.48 68.01 68.37 18,959,836 -1.07(-1.54%)
Jul 12, 2021 67.67 69.59 67.30 69.44 19,593,956 +0.99(+1.45%)
Jul 09, 2021 68.11 68.52 67.64 68.45 18,893,552 +1.72(+2.58%)
Jul 08, 2021 66.45 67.14 65.75 66.73 24,757,538 -1.20(-1.77%)
Jul 07, 2021 67.71 68.37 67.26 67.93 19,340,760 -0.28(-0.41%)
Jul 06, 2021 70.11 70.19 67.86 68.21 24,669,972 -2.20(-3.12%)
Jul 02, 2021 71.01 71.12 70.11 70.41 13,227,351 -0.60(-0.84%)
Jul 01, 2021 71.08 71.21 70.45 71.01 12,583,700 +0.26(+0.37%)
Jun 30, 2021 69.68 70.81 69.44 70.75 18,501,209 +1.07(+1.54%)
Jun 29, 2021 70.14 71.60 69.57 69.68 28,691,241 -1.83(-2.56%)
Jun 28, 2021 71.32 71.67 70.46 71.51 17,647,694 -0.04(-0.06%)
Jun 25, 2021 71.45 71.85 69.86 71.55 26,727,463 +0.23(+0.32%)
Jun 24, 2021 70.33 71.67 69.95 71.32 23,886,808 +1.67(+2.40%)
Jun 23, 2021 69.36 70.05 69.07 69.65 19,734,190 +0.69(+1.00%)
Jun 22, 2021 68.90 69.41 67.77 68.96 21,561,088 +0.51(+0.75%)
Jun 21, 2021 68.44 69.09 67.88 68.45 30,274,597 +0.84(+1.24%)
Jun 18, 2021 68.48 68.75 67.13 67.61 44,620,671 -1.25(-1.82%)
Jun 17, 2021 72.27 72.61 68.15 68.86 48,520,563 -2.60(-3.64%)
Jun 16, 2021 72.75 73.00 70.15 71.46 53,316,273 -2.36(-3.20%)
Jun 15, 2021 75.05 75.34 73.26 73.82 25,185,061 -1.34(-1.78%)
Jun 14, 2021 76.61 76.77 74.67 75.16 18,320,474 -1.32(-1.73%)
Jun 11, 2021 77.00 77.19 76.10 76.48 18,043,570 -0.41(-0.53%)
Jun 10, 2021 79.04 79.29 76.83 76.89 15,276,027 -1.25(-1.60%)
Jun 09, 2021 78.67 78.78 77.76 78.14 13,871,474 -0.94(-1.19%)
Jun 08, 2021 78.30 79.42 77.71 79.08 15,386,711 -0.23(-0.29%)
Jun 07, 2021 79.62 79.65 79.01 79.31 12,668,341 -0.18(-0.23%)
Jun 04, 2021 79.82 79.87 78.81 79.49 13,806,971 -0.14(-0.18%)
Jun 03, 2021 79.68 80.29 79.42 79.63 22,255,475 -0.23(-0.29%)
Jun 02, 2021 80.10 80.29 79.38 79.86 15,285,495 +0.10(+0.13%)
Jun 01, 2021 79.49 80.09 79.34 79.76 15,447,111 +1.05(+1.33%)
May 28, 2021 78.66 78.97 77.91 78.71 14,394,378 -0.05(-0.06%)
May 27, 2021 78.68 79.11 77.95 78.76 17,465,900 +1.24(+1.60%)
May 26, 2021 77.20 77.90 76.68 77.52 15,240,910 +0.24(+0.31%)
May 25, 2021 78.20 79.28 77.19 77.28 20,014,826 -0.75(-0.96%)
May 24, 2021 77.83 78.36 77.47 78.03 16,750,364 +0.38(+0.49%)
May 21, 2021 76.50 77.81 76.41 77.65 18,545,191 +1.45(+1.90%)
May 20, 2021 76.17 76.64 75.36 76.20 15,244,227 -0.26(-0.34%)
May 19, 2021 75.62 76.65 74.72 76.46 23,267,472 -0.16(-0.21%)
May 18, 2021 77.38 77.69 76.58 76.62 13,726,669 -0.80(-1.03%)
May 17, 2021 76.33 77.47 76.10 77.42 14,675,318 +0.86(+1.12%)
May 14, 2021 75.68 76.77 75.66 76.56 14,122,728 +1.27(+1.69%)
May 13, 2021 73.88 75.88 73.80 75.29 18,624,580 +1.06(+1.43%)
May 12, 2021 75.94 76.40 73.90 74.23 20,045,952 -0.64(-0.85%)
May 11, 2021 74.47 75.57 73.91 74.87 21,533,424 -0.26(-0.35%)
May 10, 2021 75.36 76.84 75.11 75.13 19,626,229 +0.05(+0.07%)
May 07, 2021 73.43 75.11 73.22 75.08 16,937,428 +0.30(+0.40%)
May 06, 2021 73.64 74.93 73.42 74.78 19,606,098 +1.07(+1.45%)
May 05, 2021 73.09 73.81 71.78 73.71 19,433,112 +1.38(+1.91%)
May 04, 2021 71.24 72.40 70.63 72.33 23,067,644 +0.62(+0.86%)
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.