Citigroup (NY: C )

56.58 USD -0.62 (-1.08%)
Official Closing Price Updated: 7:59 PM EST, Dec 3, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2020 57.38 57.44 56.20 56.58 18,767,500 -0.62(-1.08%)
Dec 02, 2020 55.36 57.42 55.25 57.20 26,790,522 +1.73(+3.12%)
Dec 01, 2020 56.55 56.74 55.40 55.47 23,497,873 +0.40(+0.73%)
Nov 30, 2020 56.14 56.54 54.99 55.07 23,333,267 -1.60(-2.82%)
Nov 27, 2020 57.00 57.24 56.12 56.67 14,267,000 -0.39(-0.68%)
Nov 25, 2020 56.27 57.16 55.33 57.06 28,250,500 +0.00(+0.00%)
Nov 24, 2020 54.48 57.14 54.48 57.06 32,864,848 +3.76(+7.05%)
Nov 23, 2020 52.51 53.63 52.29 53.30 28,862,771 +1.65(+3.19%)
Nov 20, 2020 51.83 52.11 51.19 51.65 15,478,400 -0.49(-0.94%)
Nov 19, 2020 51.60 52.32 50.95 52.14 20,232,283 +1.09(+2.14%)
Nov 18, 2020 51.09 52.65 51.01 51.05 25,779,344 +0.32(+0.63%)
Nov 17, 2020 49.84 50.93 49.48 50.73 18,960,857 +0.33(+0.65%)
Nov 16, 2020 50.41 51.02 49.85 50.40 26,689,519 +1.74(+3.58%)
Nov 13, 2020 48.65 49.06 48.40 48.66 18,645,600 +0.38(+0.79%)
Nov 12, 2020 47.97 48.41 47.71 48.28 28,457,413 -0.65(-1.33%)
Nov 11, 2020 47.90 49.29 47.68 48.93 29,709,356 +1.28(+2.69%)
Nov 10, 2020 48.31 48.75 47.45 47.65 33,253,872 +0.01(+0.02%)
Nov 09, 2020 47.10 48.78 46.26 47.64 56,861,137 +4.93(+11.54%)
Nov 06, 2020 43.51 43.61 42.50 42.71 17,705,200 -0.36(-0.84%)
Nov 05, 2020 42.34 43.58 42.18 43.07 24,934,512 +0.99(+2.35%)
Nov 04, 2020 42.53 43.41 41.90 42.08 25,939,999 -1.45(-3.33%)
Nov 03, 2020 43.30 44.02 43.06 43.53 29,953,628 +1.32(+3.13%)
Nov 02, 2020 41.86 42.67 41.20 42.21 24,304,870 +0.79(+1.91%)
Oct 30, 2020 41.03 41.54 40.49 41.42 26,971,100 -0.24(-0.58%)
Oct 29, 2020 41.13 42.15 40.71 41.66 23,333,703 +0.53(+1.29%)
Oct 28, 2020 40.97 41.59 40.74 41.13 27,480,645 -0.75(-1.79%)
Oct 27, 2020 43.04 43.04 41.87 41.88 24,236,064 -1.38(-3.19%)
Oct 26, 2020 43.36 43.40 42.81 43.26 24,922,673 -0.69(-1.57%)
Oct 23, 2020 44.21 44.57 43.67 43.95 18,486,400 +0.00(+0.00%)
Oct 22, 2020 42.89 43.99 42.66 43.95 21,334,130 +0.94(+2.19%)
Oct 21, 2020 43.46 43.73 42.90 43.01 19,800,198 -0.51(-1.17%)
Oct 20, 2020 43.37 44.08 43.34 43.52 21,249,778 +0.62(+1.45%)
Oct 19, 2020 43.35 43.39 42.81 42.90 22,780,751 -0.29(-0.67%)
Oct 16, 2020 43.68 43.88 43.08 43.19 26,007,000 -0.42(-0.96%)
Oct 15, 2020 42.54 43.63 42.25 43.61 26,402,224 +0.58(+1.35%)
Oct 14, 2020 43.52 44.24 43.00 43.03 30,283,669 -0.65(-1.49%)
Oct 13, 2020 46.12 46.12 43.55 43.68 49,869,869 -2.20(-4.80%)
Oct 12, 2020 45.09 45.99 44.95 45.88 24,054,478 +0.95(+2.11%)
Oct 09, 2020 45.01 45.59 44.69 44.93 25,595,500 +0.11(+0.25%)
Oct 08, 2020 44.91 45.17 44.28 44.82 28,620,840 -0.02(-0.04%)
Oct 07, 2020 45.02 45.63 44.61 44.84 22,115,039 +0.43(+0.97%)
Oct 06, 2020 45.47 46.06 44.16 44.41 29,499,893 -0.50(-1.11%)
Oct 05, 2020 44.26 45.23 44.21 44.91 24,138,072 +1.25(+2.86%)
Oct 02, 2020 42.54 43.87 42.52 43.66 23,899,200 +0.22(+0.51%)
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.