The closing price for Citigroup (C) in 2021 was $51.28, on December 31, 2021. It was up 1% for the year. The latest price is $138.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $51.32 | $51.60 | $51.05 | $51.28 | 12,307,200 |
December 30 2021 | $51.48 | $51.86 | $51.28 | $51.32 | 11,380,500 |
December 29 2021 | $51.64 | $51.78 | $51.18 | $51.41 | 13,284,000 |
December 28 2021 | $51.32 | $52.08 | $51.21 | $51.48 | 12,697,900 |
December 27 2021 | $51.29 | $51.75 | $50.95 | $51.50 | 14,035,400 |
December 23 2021 | $50.94 | $51.61 | $50.91 | $51.13 | 15,223,300 |
December 22 2021 | $50.37 | $50.90 | $50.19 | $50.61 | 14,760,600 |
December 21 2021 | $49.88 | $50.83 | $49.80 | $50.42 | 23,175,100 |
December 20 2021 | $49.76 | $49.87 | $48.90 | $49.49 | 31,619,600 |
December 17 2021 | $51.18 | $51.38 | $50.07 | $50.56 | 47,383,500 |
December 16 2021 | $51.89 | $52.57 | $51.65 | $51.86 | 25,688,300 |
December 15 2021 | $51.75 | $51.81 | $50.56 | $51.16 | 33,861,300 |
December 14 2021 | $51.33 | $52.07 | $51.27 | $51.49 | 19,571,100 |
December 13 2021 | $51.37 | $51.69 | $50.76 | $51.10 | 20,489,500 |
December 10 2021 | $52.38 | $52.87 | $51.12 | $51.55 | 39,726,500 |
December 09 2021 | $52.54 | $53.07 | $51.67 | $52.77 | 29,960,500 |
December 08 2021 | $53.52 | $53.63 | $52.95 | $53.04 | 20,697,200 |
December 07 2021 | $53.46 | $53.80 | $52.92 | $53.41 | 28,301,200 |
December 06 2021 | $53.45 | $53.98 | $52.77 | $53.09 | 25,105,500 |
December 03 2021 | $54.13 | $54.45 | $53.01 | $53.30 | 25,458,700 |
December 02 2021 | $53.79 | $54.58 | $53.30 | $54.19 | 24,890,700 |
December 01 2021 | $54.91 | $55.27 | $53.07 | $53.09 | 27,379,200 |
November 30 2021 | $54.62 | $55.04 | $53.80 | $54.09 | 35,574,000 |
November 29 2021 | $56.04 | $56.29 | $54.74 | $55.23 | 24,340,700 |
November 26 2021 | $55.21 | $55.83 | $54.19 | $55.62 | 24,542,000 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.