Skip to main content

Citigroup (NY: C )

63.55 -0.27 (-0.42%)
Streaming Delayed Price Updated: 11:45 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 64.29 64.98 63.64 63.82 8,852,159 -0.92(-1.42%)
May 21, 2024 63.26 64.88 63.20 64.74 11,200,739 +1.58(+2.50%)
May 20, 2024 64.07 64.25 62.92 63.16 11,787,753 -0.91(-1.42%)
May 17, 2024 64.38 64.55 63.90 64.07 8,418,408 -0.07(-0.11%)
May 16, 2024 64.10 64.47 63.42 64.14 11,695,880 -0.10(-0.16%)
May 15, 2024 63.63 64.39 63.60 64.24 9,456,598 +0.65(+1.02%)
May 14, 2024 63.51 63.97 63.23 63.59 8,321,318 +0.19(+0.30%)
May 13, 2024 63.62 63.95 63.37 63.40 6,617,413 -0.13(-0.20%)
May 10, 2024 63.58 63.92 63.12 63.53 9,548,749 +0.21(+0.33%)
May 09, 2024 62.38 63.43 62.28 63.32 11,558,326 +0.57(+0.91%)
May 08, 2024 61.64 62.95 61.51 62.75 9,754,703 +0.75(+1.21%)
May 07, 2024 62.82 63.16 61.97 62.00 10,156,324 -0.81(-1.29%)
May 06, 2024 62.06 62.94 61.72 62.81 13,394,207 +1.29(+2.10%)
May 03, 2024 61.51 62.15 61.41 61.52 11,048,900 +0.51(+0.84%)
May 02, 2024 61.65 61.65 60.45 61.01 11,390,504 +0.19(+0.31%)
May 01, 2024 60.95 61.73 60.36 60.82 14,228,392 +0.02(+0.03%)
Apr 30, 2024 61.38 61.80 60.76 60.80 11,258,289 -0.92(-1.49%)
Apr 29, 2024 62.20 62.81 61.42 61.72 11,394,372 -0.40(-0.64%)
Apr 26, 2024 60.98 62.68 60.98 62.12 16,506,323 +0.86(+1.41%)
Apr 25, 2024 61.31 61.89 60.57 61.26 13,453,596 -0.67(-1.09%)
Apr 24, 2024 61.59 62.19 61.31 61.93 10,209,617 -0.20(-0.32%)
Apr 23, 2024 60.55 62.23 60.49 62.13 17,575,622 +1.71(+2.82%)
Apr 22, 2024 58.93 60.53 58.69 60.43 14,634,354 +1.79(+3.06%)
Apr 19, 2024 57.73 58.93 57.73 58.63 13,526,554 +0.81(+1.41%)
Apr 18, 2024 57.99 58.46 57.43 57.82 12,396,011 +0.15(+0.26%)
Apr 17, 2024 56.99 58.38 56.87 57.67 16,109,339 +1.14(+2.02%)
Apr 16, 2024 57.68 58.05 56.25 56.53 23,548,652 -1.53(-2.63%)
Apr 15, 2024 59.66 60.39 57.69 58.06 19,406,070 -1.11(-1.88%)
Apr 12, 2024 61.75 62.06 58.24 59.17 28,810,016 -1.02(-1.70%)
Apr 11, 2024 59.83 60.37 58.99 60.19 18,335,458 +0.53(+0.88%)
Apr 10, 2024 60.00 60.78 59.45 59.66 18,260,016 -1.47(-2.40%)
Apr 09, 2024 61.22 61.56 60.38 61.13 10,391,929 -0.07(-0.11%)
Apr 08, 2024 61.14 61.78 61.13 61.20 10,799,201 +0.13(+0.21%)
Apr 05, 2024 60.30 61.51 59.90 61.07 12,796,546 +0.68(+1.13%)
Apr 04, 2024 61.61 62.20 60.23 60.39 13,515,515 -0.77(-1.26%)
Apr 03, 2024 62.32 62.84 60.99 61.16 18,233,202 -1.14(-1.83%)
Apr 02, 2024 62.11 63.04 62.11 62.30 16,200,949 -0.61(-0.98%)
Apr 01, 2024 63.05 63.35 62.48 62.91 14,345,483 +0.22(+0.35%)
Mar 28, 2024 62.19 62.77 62.74 62.70 19,183,492 +0.49(+0.78%)
Mar 27, 2024 61.50 62.22 61.19 62.21 16,825,508 +1.08(+1.77%)
Mar 26, 2024 60.62 61.42 60.47 61.13 18,100,588 +0.70(+1.16%)
Mar 25, 2024 60.37 60.99 60.06 60.43 12,148,588 +0.13(+0.21%)
Mar 22, 2024 60.51 61.14 60.06 60.30 16,347,556 -0.51(-0.83%)
Mar 21, 2024 59.79 61.02 59.79 60.80 18,044,918 +1.19(+2.00%)
Mar 20, 2024 57.99 59.82 57.96 59.61 20,431,142 +1.26(+2.16%)
Mar 19, 2024 58.09 58.81 58.04 58.35 13,574,888 +0.23(+0.39%)
Mar 18, 2024 57.35 58.15 57.06 58.13 14,101,018 +1.01(+1.77%)
Mar 15, 2024 55.96 57.25 55.96 57.11 26,391,552 +0.52(+0.91%)
Mar 14, 2024 57.83 58.16 56.15 56.60 19,812,022 -0.66(-1.16%)
Mar 13, 2024 57.00 57.87 56.97 57.26 13,093,135 +0.31(+0.54%)
Mar 12, 2024 57.01 57.43 56.59 56.96 11,048,492 +0.04(+0.07%)
Mar 11, 2024 56.66 57.04 56.14 56.92 9,255,405 -0.10(-0.17%)
Mar 08, 2024 57.54 57.89 56.76 57.01 13,141,206 -0.21(-0.36%)
Mar 07, 2024 57.04 57.62 56.54 57.22 14,645,960 +0.43(+0.75%)
Mar 06, 2024 56.58 57.05 55.53 56.80 17,979,744 +1.02(+1.83%)
Mar 05, 2024 55.27 57.06 55.27 55.78 20,167,724 +0.12(+0.21%)
Mar 04, 2024 54.93 56.08 54.81 55.66 14,438,181 +0.54(+0.97%)
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.