Citigroup (NY: C )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	51.98	52.67	51.39	52.06	19,317,500	+0.23(+0.44%)
Dec 28, 2018	51.93	52.55	51.57	51.83	23,176,800	+0.06(+0.12%)
Dec 27, 2018	50.62	51.77	49.69	51.77	28,572,046	+0.33(+0.64%)
Dec 26, 2018	49.65	51.45	48.42	51.44	31,975,041	+2.18(+4.43%)
Dec 24, 2018	49.40	50.24	48.48	49.26	21,970,800	-0.98(-1.95%)
Dec 21, 2018	51.90	52.56	49.88	50.24	52,323,000	-2.03(-3.88%)
Dec 20, 2018	52.21	53.25	51.72	52.27	39,601,769	-0.55(-1.04%)
Dec 19, 2018	53.90	55.40	52.18	52.82	31,474,803	-1.11(-2.06%)
Dec 18, 2018	54.72	55.67	53.55	53.93	27,286,587	-0.32(-0.59%)
Dec 17, 2018	54.85	55.92	53.92	54.25	26,208,608	-0.77(-1.40%)
Dec 14, 2018	54.73	56.36	54.63	55.02	22,839,300	-0.75(-1.34%)
Dec 13, 2018	56.38	56.44	55.41	55.77	26,894,358	-0.21(-0.38%)
Dec 12, 2018	57.13	57.15	55.85	55.98	24,935,084	-0.24(-0.43%)
Dec 11, 2018	58.17	58.33	55.90	56.22	23,686,364	-0.85(-1.49%)
Dec 10, 2018	57.95	58.31	55.83	57.07	30,690,087	-1.28(-2.19%)
Dec 07, 2018	59.72	60.72	58.14	58.35	24,282,000	-1.71(-2.85%)
Dec 06, 2018	59.36	60.08	58.36	60.06	37,784,647	-2.20(-3.53%)
Dec 04, 2018	64.58	64.64	61.12	62.26	27,104,500	-2.90(-4.45%)
Dec 03, 2018	66.04	66.46	64.81	65.16	14,229,291	+0.37(+0.57%)
Nov 30, 2018	64.37	65.00	64.11	64.79	14,207,800	-0.11(-0.17%)
Nov 29, 2018	65.09	65.56	64.66	64.90	12,890,215	-0.68(-1.04%)
Nov 28, 2018	63.64	65.64	62.91	65.58	17,714,591	+2.12(+3.34%)
Nov 27, 2018	63.35	63.84	62.75	63.46	12,863,892	-0.27(-0.42%)
Nov 26, 2018	62.67	63.92	62.50	63.73	19,059,380	+1.98(+3.21%)
Nov 23, 2018	62.33	62.44	61.72	61.75	7,316,400	-1.12(-1.78%)
Nov 21, 2018		62.87	62.87	62.87	0	+0.34(+0.54%)
Nov 20, 2018	63.82	64.00	62.15	62.53	21,022,837	-2.09(-3.23%)
Nov 19, 2018	65.08	65.54	64.20	64.62	12,225,495	-0.33(-0.51%)
Nov 16, 2018	64.49	64.97	64.01	64.95	15,995,300	+0.35(+0.54%)
Nov 15, 2018	62.97	64.72	62.34	64.60	19,200,934	+1.10(+1.73%)
Nov 14, 2018	65.39	65.79	62.83	63.50	19,632,842	-1.28(-1.98%)
Nov 13, 2018	64.38	65.44	64.32	64.78	14,120,480	+0.57(+0.89%)
Nov 12, 2018	65.56	65.98	64.07	64.21	16,382,897	-1.55(-2.36%)
Nov 09, 2018	67.20	67.49	65.18	65.76	27,125,700	-2.02(-2.98%)
Nov 08, 2018	67.94	69.00	66.85	67.78	18,887,531	-0.48(-0.70%)
Nov 07, 2018	67.29	68.31	66.70	68.26	15,528,337	+1.58(+2.37%)
Nov 06, 2018	67.31	67.31	66.17	66.68	17,040,611	-0.62(-0.92%)
Nov 05, 2018	66.30	67.47	66.26	67.30	14,822,992	+1.38(+2.09%)
Nov 02, 2018	66.07	66.92	65.57	65.92	21,214,800	+0.09(+0.14%)
Nov 01, 2018	66.09	66.44	65.20	65.83	17,743,889	+0.37(+0.57%)
Oct 31, 2018	65.01	66.21	64.84	65.46	20,448,355	+0.93(+1.44%)
Oct 30, 2018	64.60	65.19	63.81	64.53	19,948,572	+0.18(+0.28%)
Oct 29, 2018	65.06	65.62	63.68	64.35	20,035,870	+0.14(+0.22%)
Oct 26, 2018	64.17	64.74	63.18	64.21	24,066,200	-0.76(-1.17%)
Oct 25, 2018	64.77	65.50	64.33	64.97	19,496,239	+1.17(+1.83%)
Oct 24, 2018	65.41	65.41	63.59	63.80	23,416,805	-1.93(-2.94%)
Oct 23, 2018	64.15	66.08	63.18	65.73	32,807,934	-0.86(-1.29%)
Oct 22, 2018	68.89	69.21	66.57	66.59	17,890,150	-2.27(-3.30%)
Oct 19, 2018	68.54	69.60	68.16	68.86	16,721,900	+0.24(+0.35%)
Oct 18, 2018	69.54	70.39	68.41	68.62	18,166,848	-1.22(-1.75%)
Oct 17, 2018	69.35	70.79	69.03	69.84	16,773,586	+0.13(+0.19%)
Oct 16, 2018	69.89	70.04	69.17	69.71	15,453,409	+0.50(+0.72%)
Oct 15, 2018	70.13	70.64	69.18	69.21	17,659,530	-0.63(-0.90%)
Oct 12, 2018	70.45	71.23	68.41	69.84	29,024,100	+1.46(+2.14%)
Oct 11, 2018	69.14	70.64	68.36	68.38	28,879,391	-1.57(-2.24%)
Oct 10, 2018	72.07	72.50	69.87	69.95	23,670,145	-1.94(-2.70%)
Oct 09, 2018	72.06	72.70	71.41	71.89	15,648,773	-0.70(-0.96%)
Oct 08, 2018	71.69	72.98	71.52	72.59	11,957,091	+0.17(+0.23%)
Oct 05, 2018	72.95	73.12	72.07	72.42	11,481,400	-0.20(-0.28%)
Oct 04, 2018	72.78	73.98	72.02	72.62	18,956,441	+0.26(+0.36%)
Oct 03, 2018	72.54	72.84	72.02	72.36	11,976,183	+0.56(+0.78%)
Oct 02, 2018	71.51	72.18	71.03	71.80	12,746,897	-0.13(-0.18%)

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.