Citigroup (NY: C )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	41.58	42.17	40.70	41.14	33,844,900	-1.44(-3.38%)
Apr 29, 2020	42.11	42.91	41.06	42.58	38,868,876	+2.58(+6.46%)
Apr 28, 2020	41.47	42.02	39.76	40.00	34,178,984	+0.55(+1.40%)
Apr 27, 2020	37.42	39.67	37.05	39.45	36,497,552	+2.93(+8.03%)
Apr 24, 2020	36.43	36.72	35.36	36.52	31,053,334	+0.54(+1.51%)
Apr 23, 2020	36.14	37.06	35.81	35.97	28,280,646	+0.19(+0.52%)
Apr 22, 2020	36.43	36.53	35.46	35.79	25,837,892	+0.57(+1.61%)
Apr 21, 2020	35.88	36.53	34.80	35.22	41,693,840	-2.07(-5.54%)
Apr 20, 2020	36.77	38.50	36.33	37.29	39,486,556	-1.22(-3.17%)
Apr 17, 2020	36.56	38.65	36.14	38.51	48,689,680	+4.18(+12.17%)
Apr 16, 2020	36.19	36.30	33.98	34.33	44,413,036	-1.98(-5.46%)
Apr 15, 2020	36.75	37.51	36.10	36.31	38,033,280	-2.17(-5.64%)
Apr 14, 2020	40.38	40.45	36.88	38.48	47,716,616	-1.07(-2.70%)
Apr 13, 2020	40.24	40.30	38.36	39.55	32,966,214	-0.62(-1.54%)
Apr 09, 2020	39.77	41.70	39.28	40.17	51,529,772	+2.67(+7.12%)
Apr 08, 2020	36.31	37.65	35.56	37.50	38,870,860	+2.55(+7.30%)
Apr 07, 2020	37.97	38.63	34.84	34.95	41,558,580	+0.11(+0.32%)
Apr 06, 2020	33.72	35.02	33.48	34.84	35,472,620	+3.08(+9.68%)
Apr 03, 2020	33.04	33.43	31.07	31.76	29,892,772	-1.47(-4.44%)
Apr 02, 2020	32.50	33.60	31.60	33.24	34,851,044	+0.61(+1.87%)
Apr 01, 2020	33.16	34.10	32.20	32.63	34,477,888	-3.06(-8.57%)
Mar 31, 2020	36.97	37.47	35.29	35.69	30,933,282	-1.66(-4.45%)
Mar 30, 2020	37.32	37.50	35.22	37.35	32,405,764	+0.24(+0.64%)
Mar 27, 2020	37.39	38.55	36.43	37.11	30,078,666	-1.88(-4.82%)
Mar 26, 2020	37.01	39.22	36.43	38.99	37,247,752	+3.52(+9.94%)
Mar 25, 2020	35.85	37.87	33.41	35.47	45,090,980	+1.02(+2.95%)
Mar 24, 2020	31.90	34.67	31.64	34.45	40,208,848	+4.47(+14.89%)
Mar 23, 2020	31.81	32.32	29.33	29.98	38,955,528	-2.26(-7.02%)
Mar 20, 2020	34.28	34.73	31.52	32.25	45,043,816	-1.34(-3.99%)
Mar 19, 2020	30.05	34.94	28.98	33.59	51,210,516	+2.72(+8.81%)
Mar 18, 2020	31.40	32.19	27.11	30.87	57,036,708	-3.24(-9.49%)
Mar 17, 2020	35.59	37.26	32.87	34.10	60,910,912	-0.80(-2.28%)
Mar 16, 2020	34.31	38.32	33.53	34.90	41,446,704	-8.35(-19.30%)
Mar 13, 2020	40.52	43.41	38.39	43.24	47,824,424	+6.59(+17.98%)
Mar 12, 2020	38.38	41.52	36.28	36.65	54,216,216	-6.38(-14.83%)
Mar 11, 2020	45.71	46.03	42.38	43.03	43,341,628	-4.06(-8.62%)
Mar 10, 2020	46.37	47.19	43.63	47.09	38,385,472	+3.57(+8.20%)
Mar 09, 2020	46.01	47.12	43.21	43.52	42,040,732	-8.40(-16.17%)
Mar 06, 2020	51.23	52.79	50.62	51.92	35,309,636	-1.87(-3.48%)
Mar 05, 2020	54.90	55.17	53.39	53.79	32,186,458	-3.30(-5.79%)
Mar 04, 2020	55.96	57.21	54.53	57.10	28,531,422	+1.98(+3.60%)
Mar 03, 2020	57.50	57.98	54.62	55.11	34,867,024	-2.15(-3.76%)
Mar 02, 2020	54.10	57.28	53.48	57.27	34,231,540	+3.50(+6.51%)
Feb 28, 2020	52.53	54.61	51.97	53.77	54,327,608	-0.84(-1.54%)
Feb 27, 2020	56.00	56.67	54.56	54.61	40,898,092	-3.16(-5.47%)
Feb 26, 2020	59.33	59.83	57.75	57.77	30,158,502	-1.06(-1.80%)
Feb 25, 2020	61.54	62.03	58.46	58.83	32,393,000	-2.63(-4.27%)
Feb 24, 2020	62.17	62.74	61.38	61.45	24,888,656	-3.31(-5.12%)
Feb 21, 2020	65.71	66.05	64.52	64.76	16,547,426	-1.51(-2.28%)
Feb 20, 2020	65.80	66.68	65.50	66.27	13,876,281	+0.14(+0.22%)
Feb 19, 2020	65.98	66.42	65.76	66.13	10,789,075	+0.40(+0.61%)
Feb 18, 2020	66.60	66.82	65.67	65.73	12,208,351	-1.03(-1.54%)
Feb 14, 2020	66.84	67.01	66.47	66.76	10,689,142	-0.18(-0.27%)
Feb 13, 2020	66.84	67.17	66.61	66.93	10,557,743	-0.28(-0.42%)
Feb 12, 2020	67.70	68.42	67.19	67.21	11,192,815	+0.20(+0.30%)
Feb 11, 2020	66.72	67.40	66.63	67.01	11,138,457	+0.52(+0.78%)
Feb 10, 2020	66.15	66.71	66.13	66.49	9,932,731	-0.18(-0.27%)
Feb 07, 2020	66.20	66.98	66.14	66.67	9,845,483	-0.24(-0.35%)
Feb 06, 2020	67.61	67.66	66.43	66.91	15,131,615	+0.10(+0.15%)
Feb 05, 2020	66.02	66.92	65.93	66.81	15,425,923	+1.99(+3.07%)
Feb 04, 2020	65.03	65.47	64.76	64.82	14,364,358	+1.16(+1.82%)

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.