Citigroup (NY: C )

68.72 USD +2.84 (+4.32%)
Streaming Delayed Price Updated: 11:08 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 51.96 52.11 52.11 52.11 10,706,800 +0.19(+0.37%)
Dec 30, 2013 52.25 52.44 51.83 51.92 11,504,722 -0.34(-0.65%)
Dec 27, 2013 52.36 52.41 52.19 52.26 11,816,775 -0.09(-0.17%)
Dec 26, 2013 52.62 52.69 52.20 52.35 8,881,762 -0.08(-0.15%)
Dec 24, 2013 52.36 52.47 52.08 52.43 5,302,632 +0.02(+0.04%)
Dec 23, 2013 52.49 52.64 52.22 52.41 13,627,154 +0.20(+0.38%)
Dec 20, 2013 52.07 52.44 51.90 52.21 27,878,630 +0.33(+0.64%)
Dec 19, 2013 51.67 52.13 51.45 51.88 20,104,662 -0.08(-0.15%)
Dec 18, 2013 50.81 52.07 50.33 51.96 32,880,520 +1.27(+2.51%)
Dec 17, 2013 51.00 51.05 50.55 50.69 17,896,642 -0.21(-0.41%)
Dec 16, 2013 51.39 51.61 50.82 50.90 19,229,718 -0.07(-0.14%)
Dec 13, 2013 50.98 51.19 50.68 50.97 16,753,273 +0.06(+0.12%)
Dec 12, 2013 50.98 51.14 50.27 50.91 27,221,839 +0.20(+0.39%)
Dec 11, 2013 51.62 51.65 50.53 50.71 24,577,163 -1.03(-1.99%)
Dec 10, 2013 51.97 52.61 51.69 51.74 20,010,500 -0.37(-0.71%)
Dec 09, 2013 51.95 52.46 51.92 52.11 16,597,345 +0.62(+1.20%)
Dec 06, 2013 51.74 51.99 51.20 51.49 19,718,733 +0.43(+0.84%)
Dec 05, 2013 51.61 51.80 50.95 51.06 23,526,256 -0.98(-1.88%)
Dec 04, 2013 51.14 52.31 51.05 52.04 32,076,835 -0.09(-0.17%)
Dec 03, 2013 52.47 52.76 51.73 52.13 20,587,544 -0.49(-0.93%)
Dec 02, 2013 52.96 53.41 52.53 52.62 19,841,130 -0.30(-0.57%)
Nov 29, 2013 53.11 53.59 52.86 52.92 10,952,127 -0.13(-0.25%)
Nov 27, 2013 52.97 53.26 52.90 53.05 13,075,242 +0.04(+0.08%)
Nov 26, 2013 53.10 53.46 52.96 53.01 17,635,857 -0.28(-0.53%)
Nov 25, 2013 52.49 53.68 52.48 53.29 32,566,039 +0.88(+1.68%)
Nov 22, 2013 51.94 52.54 51.84 52.41 26,055,018 +0.68(+1.31%)
Nov 21, 2013 50.86 51.97 50.78 51.73 22,832,734 +0.96(+1.89%)
Nov 20, 2013 51.05 51.29 50.62 50.77 18,343,474 -0.40(-0.78%)
Nov 19, 2013 50.76 51.44 50.61 51.17 20,079,787 +0.38(+0.75%)
Nov 18, 2013 50.80 51.40 50.57 50.79 26,339,093 +0.39(+0.77%)
Nov 15, 2013 50.19 50.78 50.04 50.40 22,218,640 +0.19(+0.38%)
Nov 14, 2013 50.01 50.29 49.55 50.21 21,731,247 +0.69(+1.39%)
Nov 12, 2013 50.00 50.01 49.35 49.52 21,584,311 -0.65(-1.30%)
Nov 11, 2013 49.79 50.30 49.36 50.17 16,813,003 +0.23(+0.46%)
Nov 08, 2013 48.47 50.17 48.47 49.94 35,134,406 +1.59(+3.29%)
Nov 07, 2013 48.93 49.13 48.35 48.35 26,950,179 -0.27(-0.56%)
Nov 06, 2013 48.76 48.82 48.39 48.62 17,551,927 +0.24(+0.50%)
Nov 05, 2013 48.50 48.62 48.23 48.38 18,370,020 -0.25(-0.51%)
Nov 04, 2013 48.84 49.14 48.58 48.63 16,507,915 -0.11(-0.23%)
Nov 01, 2013 48.87 49.02 48.61 48.74 19,004,072 -0.04(-0.08%)
Oct 31, 2013 49.74 49.74 48.77 48.78 25,007,525 -1.11(-2.22%)
Oct 30, 2013 50.50 50.50 49.59 49.89 22,425,572 -0.33(-0.66%)
Oct 29, 2013 50.27 50.46 50.07 50.22 16,414,523 +0.07(+0.14%)
Oct 28, 2013 50.01 50.33 49.96 50.15 15,291,391 +0.09(+0.18%)
Oct 25, 2013 50.03 50.26 49.95 50.06 16,736,563 -0.09(-0.18%)
Oct 24, 2013 50.27 50.31 49.77 50.15 15,920,115 -0.04(-0.08%)
Oct 23, 2013 50.47 50.53 49.92 50.19 19,496,489 -0.57(-1.12%)
Oct 22, 2013 51.32 51.39 50.58 50.76 27,808,663 -0.27(-0.53%)
Oct 21, 2013 51.19 51.57 51.00 51.03 18,680,165 -0.12(-0.23%)
Oct 18, 2013 51.37 51.37 50.81 51.15 24,570,317 +0.03(+0.06%)
Oct 17, 2013 50.38 51.22 50.29 51.12 28,289,250 +0.28(+0.55%)
Oct 16, 2013 49.43 50.90 49.27 50.84 41,555,272 +1.98(+4.05%)
Oct 15, 2013 49.69 49.99 48.65 48.86 48,962,926 -0.74(-1.49%)
Oct 14, 2013 48.83 49.89 48.55 49.60 24,731,445 +0.38(+0.77%)
Oct 11, 2013 49.35 49.36 48.70 49.22 22,990,034 -0.05(-0.10%)
Oct 10, 2013 48.80 49.37 48.57 49.27 23,941,541 +1.32(+2.75%)
Oct 09, 2013 47.98 48.38 47.60 47.95 22,588,385 +0.28(+0.59%)
Oct 08, 2013 48.22 48.45 47.62 47.67 24,619,427 -0.51(-1.06%)
Oct 07, 2013 48.62 48.67 48.16 48.18 19,063,955 -0.96(-1.95%)
Oct 04, 2013 48.45 49.19 48.38 49.14 18,435,987 +0.74(+1.53%)
Oct 03, 2013 48.81 48.98 48.03 48.40 22,011,508 -0.31(-0.64%)
Oct 02, 2013 48.42 49.05 48.16 48.71 23,498,734 +0.11(+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.