Citigroup (NY: C )

63.17 +0.42 (+0.67%)
Streaming Delayed Price Updated: 12:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 37.42 37.71 37.38 37.48 32,566,978 +0.28(+0.74%)
Mar 28, 2014 37.57 37.60 37.03 37.20 50,543,144 -0.16(-0.42%)
Mar 27, 2014 37.34 37.95 37.09 37.36 142,927,360 -2.13(-5.40%)
Mar 26, 2014 39.79 39.83 39.11 39.49 40,846,712 -0.11(-0.28%)
Mar 25, 2014 39.53 39.81 39.41 39.60 22,199,228 +0.20(+0.50%)
Mar 24, 2014 39.53 39.88 39.20 39.41 26,865,104 -0.02(-0.06%)
Mar 21, 2014 40.16 40.16 39.26 39.43 48,778,940 -0.11(-0.28%)
Mar 20, 2014 38.81 39.73 38.59 39.54 42,984,368 +1.01(+2.62%)
Mar 19, 2014 37.97 38.99 37.81 38.53 38,451,996 +0.63(+1.66%)
Mar 18, 2014 37.60 37.90 37.40 37.90 24,727,758 +0.32(+0.86%)
Mar 17, 2014 37.38 37.64 37.25 37.58 24,032,926 +0.67(+1.81%)
Mar 14, 2014 37.30 37.65 36.84 36.91 33,194,082 -0.35(-0.95%)
Mar 13, 2014 37.93 38.03 37.06 37.27 49,417,280 -0.51(-1.35%)
Mar 12, 2014 37.89 37.90 37.60 37.78 32,788,360 -0.35(-0.93%)
Mar 11, 2014 39.20 39.23 38.11 38.13 42,204,616 -0.90(-2.30%)
Mar 10, 2014 38.71 39.06 38.64 39.03 19,553,076 -0.04(-0.10%)
Mar 07, 2014 39.53 39.69 38.87 39.07 32,747,660 -0.07(-0.18%)
Mar 06, 2014 39.29 39.52 39.12 39.14 34,009,520 +0.23(+0.59%)
Mar 05, 2014 38.61 39.31 38.55 38.91 29,894,100 +0.46(+1.21%)
Mar 04, 2014 38.05 38.55 37.90 38.45 30,397,414 +0.96(+2.56%)
Mar 03, 2014 37.64 37.99 37.44 37.49 36,417,484 -0.80(-2.10%)
Feb 28, 2014 38.01 38.81 37.88 38.29 40,305,756 -0.05(-0.12%)
Feb 27, 2014 37.86 38.34 37.76 38.34 23,617,854 +0.29(+0.77%)
Feb 26, 2014 38.13 38.27 37.54 38.05 36,604,356 -0.06(-0.17%)
Feb 25, 2014 38.53 38.63 38.03 38.11 26,026,596 -0.46(-1.18%)
Feb 24, 2014 38.12 38.96 38.00 38.57 30,321,358 +0.57(+1.49%)
Feb 21, 2014 37.97 38.19 37.87 38.00 34,143,476 +0.10(+0.27%)
Feb 20, 2014 38.17 38.21 37.70 37.90 32,035,334 -0.05(-0.12%)
Feb 19, 2014 38.59 38.83 37.94 37.94 38,459,384 -0.94(-2.41%)
Feb 18, 2014 39.01 39.29 38.86 38.88 20,597,462 -0.11(-0.28%)
Feb 14, 2014 39.03 38.99 38.99 38.99 23,852,410 -0.27(-0.68%)
Feb 13, 2014 38.64 39.31 38.62 39.26 26,209,766 -0.08(-0.20%)
Feb 12, 2014 39.20 39.48 39.09 39.34 30,006,708 +0.24(+0.60%)
Feb 11, 2014 38.77 39.26 38.55 39.10 29,186,604 +0.27(+0.69%)
Feb 10, 2014 39.01 39.16 38.45 38.83 24,928,148 -0.02(-0.04%)
Feb 07, 2014 38.65 38.89 38.20 38.85 48,180,324 +0.86(+2.26%)
Feb 06, 2014 37.32 38.01 37.22 37.99 43,058,500 +0.94(+2.53%)
Feb 05, 2014 36.82 37.30 36.46 37.05 41,320,548 +0.22(+0.60%)
Feb 04, 2014 37.01 37.40 36.75 36.83 39,734,240 +0.35(+0.95%)
Feb 03, 2014 37.67 37.68 36.37 36.49 54,569,988 -0.86(-2.30%)
Jan 31, 2014 37.41 37.95 37.23 37.34 42,467,556 -0.69(-1.80%)
Jan 30, 2014 38.16 38.34 37.62 38.03 50,717,380 +0.17(+0.46%)
Jan 29, 2014 38.52 38.86 37.56 37.86 68,541,376 -1.20(-3.06%)
Jan 28, 2014 38.81 39.26 38.81 39.05 31,434,932 +0.62(+1.62%)
Jan 27, 2014 38.66 39.10 38.08 38.43 50,366,868 -0.41(-1.05%)
Jan 24, 2014 39.41 39.50 38.64 38.84 75,193,392 -1.09(-2.74%)
Jan 23, 2014 40.67 40.67 39.80 39.94 44,216,144 -0.93(-2.27%)
Jan 22, 2014 40.95 41.04 40.56 40.86 26,466,536 +0.04(+0.10%)
Jan 21, 2014 41.34 41.73 40.60 40.83 34,292,348 -0.33(-0.80%)
Jan 17, 2014 41.45 41.16 41.16 41.16 43,098,708 -0.26(-0.63%)
Jan 16, 2014 42.17 42.17 41.22 41.42 79,921,544 -1.88(-4.35%)
Jan 15, 2014 42.48 43.44 42.80 43.30 42,732,872 +0.82(+1.93%)
Jan 14, 2014 42.62 42.83 42.23 42.48 22,569,434 +0.18(+0.43%)
Jan 13, 2014 42.88 43.04 42.08 42.30 26,727,496 -0.79(-1.83%)
Jan 10, 2014 43.33 43.37 42.75 43.08 28,572,302 -0.38(-0.87%)
Jan 09, 2014 43.31 43.53 43.12 43.46 27,685,834 +0.31(+0.71%)
Jan 08, 2014 42.75 43.31 42.68 43.16 32,977,278 +0.50(+1.16%)
Jan 07, 2014 42.98 43.08 42.34 42.66 36,627,780 +0.29(+0.69%)
Jan 06, 2014 42.22 42.75 42.07 42.37 36,176,468 +0.32(+0.77%)
Jan 03, 2014 41.25 42.10 41.19 42.05 34,165,308 +0.89(+2.16%)
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.