Citigroup (NY: C )

61.92 +2.02 (+3.38%)
Streaming Delayed Price Updated: 12:34 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 36.73 37.27 36.56 36.67 43,248,648 -0.67(-1.80%)
Jan 30, 2014 37.47 37.65 36.94 37.34 51,650,212 +0.17(+0.46%)
Jan 29, 2014 37.82 38.16 36.88 37.17 69,802,032 -1.18(-3.06%)
Jan 28, 2014 38.11 38.55 38.11 38.35 32,013,104 +0.61(+1.62%)
Jan 27, 2014 37.96 38.39 37.39 37.74 51,293,248 -0.40(-1.05%)
Jan 24, 2014 38.70 38.79 37.95 38.14 76,576,400 -1.07(-2.74%)
Jan 23, 2014 39.93 39.93 39.08 39.21 45,029,396 -0.91(-2.27%)
Jan 22, 2014 40.21 40.30 39.82 40.13 26,953,326 +0.04(+0.10%)
Jan 21, 2014 40.59 40.98 39.86 40.09 34,923,076 -0.32(-0.80%)
Jan 17, 2014 40.71 40.41 40.41 40.41 43,891,408 -0.26(-0.63%)
Jan 16, 2014 41.41 41.41 40.47 40.67 81,391,512 -1.85(-4.35%)
Jan 15, 2014 41.71 42.65 42.03 42.52 43,518,844 +0.80(+1.93%)
Jan 14, 2014 41.85 42.06 41.46 41.71 22,984,548 +0.18(+0.43%)
Jan 13, 2014 42.11 42.26 41.32 41.53 27,219,086 -0.77(-1.83%)
Jan 10, 2014 42.55 42.59 41.98 42.31 29,097,824 -0.37(-0.87%)
Jan 09, 2014 42.52 42.74 42.34 42.68 28,195,050 +0.30(+0.71%)
Jan 08, 2014 41.97 42.52 41.90 42.38 33,583,820 +0.49(+1.16%)
Jan 07, 2014 42.21 42.31 41.58 41.89 37,301,460 +0.29(+0.69%)
Jan 06, 2014 41.46 41.97 41.31 41.60 36,841,848 +0.32(+0.77%)
Jan 03, 2014 40.51 41.34 40.44 41.29 34,793,700 +0.87(+2.16%)
Jan 02, 2014 40.23 40.51 40.06 40.41 21,299,868 +0.12(+0.31%)
Dec 31, 2013 40.17 40.29 40.29 40.29 13,848,341 +0.15(+0.37%)
Dec 30, 2013 40.40 40.54 40.07 40.14 14,880,386 -0.26(-0.65%)
Dec 27, 2013 40.48 40.52 40.35 40.40 15,284,000 -0.07(-0.17%)
Dec 26, 2013 40.68 40.74 40.36 40.47 11,487,809 -0.06(-0.15%)
Dec 24, 2013 40.48 40.57 40.27 40.54 6,858,506 +0.02(+0.04%)
Dec 23, 2013 40.58 40.70 40.37 40.52 17,625,572 +0.15(+0.38%)
Dec 20, 2013 40.26 40.54 40.13 40.37 36,058,652 +0.26(+0.64%)
Dec 19, 2013 39.95 40.30 39.78 40.11 26,003,682 -0.06(-0.15%)
Dec 18, 2013 39.28 40.26 38.91 40.17 42,528,176 +0.98(+2.51%)
Dec 17, 2013 39.43 39.47 39.08 39.19 23,147,794 -0.16(-0.41%)
Dec 16, 2013 39.73 39.90 39.29 39.35 24,872,016 -0.05(-0.14%)
Dec 13, 2013 39.41 39.58 39.18 39.41 21,668,944 +0.05(+0.12%)
Dec 12, 2013 39.41 39.54 38.87 39.36 35,209,152 +0.15(+0.39%)
Dec 11, 2013 39.91 39.93 39.07 39.21 31,788,486 -0.80(-1.99%)
Dec 10, 2013 40.18 40.68 39.96 40.00 25,881,892 -0.29(-0.71%)
Dec 09, 2013 40.16 40.56 40.14 40.29 21,467,264 +0.48(+1.20%)
Dec 06, 2013 40.00 40.20 39.59 39.81 25,504,514 +0.33(+0.84%)
Dec 05, 2013 39.90 40.05 39.39 39.48 30,429,224 -0.76(-1.88%)
Dec 04, 2013 39.54 40.44 39.47 40.23 41,488,676 -0.07(-0.17%)
Dec 03, 2013 40.57 40.79 39.99 40.30 26,628,248 -0.38(-0.93%)
Dec 02, 2013 40.95 41.29 40.61 40.68 25,662,826 -0.23(-0.57%)
Nov 29, 2013 41.06 41.43 40.87 40.91 14,165,651 -0.10(-0.25%)
Nov 27, 2013 40.95 41.18 40.90 41.02 16,911,720 +0.03(+0.08%)
Nov 26, 2013 41.05 41.33 40.95 40.98 22,810,490 -0.22(-0.53%)
Nov 25, 2013 40.58 41.50 40.57 41.20 42,121,420 +0.68(+1.68%)
Nov 22, 2013 40.16 40.62 40.08 40.52 33,699,964 +0.53(+1.31%)
Nov 21, 2013 39.32 40.18 39.26 39.99 29,532,212 +0.74(+1.89%)
Nov 20, 2013 39.47 39.65 39.14 39.25 23,725,734 -0.31(-0.78%)
Nov 19, 2013 39.24 39.77 39.13 39.56 25,971,510 +0.29(+0.75%)
Nov 18, 2013 39.28 39.74 39.10 39.27 34,067,392 +0.30(+0.77%)
Nov 15, 2013 38.80 39.26 38.69 38.97 28,737,934 +0.15(+0.38%)
Nov 14, 2013 38.67 38.88 38.31 38.82 28,107,534 +0.53(+1.39%)
Nov 12, 2013 38.66 38.67 38.15 38.29 27,917,484 -0.50(-1.30%)
Nov 11, 2013 38.49 38.89 38.16 38.79 21,746,200 +0.18(+0.46%)
Nov 08, 2013 37.47 38.79 37.47 38.61 45,443,388 +1.23(+3.29%)
Nov 07, 2013 37.83 37.98 37.38 37.38 34,857,780 -0.21(-0.56%)
Nov 06, 2013 37.70 37.74 37.41 37.59 22,701,936 +0.19(+0.50%)
Nov 05, 2013 37.50 37.59 37.29 37.40 23,760,068 -0.19(-0.51%)
Nov 04, 2013 37.76 37.99 37.56 37.60 21,351,594 -0.09(-0.23%)
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.