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 (%)
Nov 28, 2014 42.52 42.66 42.38 42.49 7,463,870 -0.13(-0.30%)
Nov 26, 2014 42.87 42.62 42.62 42.62 11,054,820 -0.16(-0.37%)
Nov 25, 2014 42.83 42.93 42.57 42.78 16,780,082 -0.06(-0.13%)
Nov 24, 2014 42.47 42.90 42.33 42.83 17,433,386 +0.58(+1.38%)
Nov 21, 2014 42.57 42.79 42.21 42.25 19,231,394 +0.11(+0.26%)
Nov 20, 2014 41.93 42.18 41.82 42.14 12,346,902 -0.11(-0.26%)
Nov 19, 2014 42.38 42.38 42.03 42.25 11,004,969 -0.12(-0.28%)
Nov 18, 2014 42.17 42.65 42.13 42.37 16,393,457 +0.19(+0.45%)
Nov 17, 2014 41.78 42.23 41.77 42.18 12,940,784 +0.15(+0.36%)
Nov 14, 2014 41.97 42.20 41.93 42.03 14,409,361 -0.05(-0.11%)
Nov 13, 2014 42.11 42.19 41.71 42.08 16,087,767 +0.02(+0.04%)
Nov 12, 2014 42.00 42.22 41.79 42.06 13,045,282 -0.31(-0.72%)
Nov 11, 2014 42.44 42.59 42.33 42.37 12,096,354 -0.06(-0.15%)
Nov 10, 2014 42.18 42.43 42.16 42.43 14,267,973 +0.11(+0.26%)
Nov 07, 2014 42.41 42.53 42.16 42.32 17,119,288 -0.19(-0.44%)
Nov 06, 2014 42.49 42.75 42.37 42.51 17,293,006 -0.02(-0.06%)
Nov 05, 2014 42.20 42.60 41.93 42.53 23,553,560 +0.65(+1.56%)
Nov 04, 2014 41.95 41.98 41.44 41.88 17,292,896 -0.22(-0.52%)
Nov 03, 2014 42.06 42.32 41.75 42.10 15,396,857 -0.05(-0.11%)
Oct 31, 2014 42.05 42.44 41.72 42.15 35,107,836 +0.30(+0.71%)
Oct 30, 2014 41.43 42.05 41.21 41.85 26,655,058 +0.39(+0.95%)
Oct 29, 2014 41.32 41.53 41.01 41.45 20,731,858 +0.17(+0.40%)
Oct 28, 2014 40.66 41.35 40.66 41.29 21,004,018 +0.67(+1.65%)
Oct 27, 2014 40.53 40.79 40.79 40.62 15,411,794 -0.17(-0.41%)
Oct 24, 2014 40.50 40.84 40.45 40.79 16,874,306 +0.31(+0.76%)
Oct 23, 2014 40.35 40.86 40.23 40.48 19,265,320 +0.56(+1.40%)
Oct 22, 2014 40.37 40.79 39.90 39.92 21,165,144 -0.45(-1.11%)
Oct 21, 2014 40.19 40.54 39.96 40.37 22,606,220 +0.58(+1.46%)
Oct 20, 2014 39.39 39.86 39.37 39.79 17,522,756 +0.36(+0.92%)
Oct 17, 2014 39.75 39.94 39.16 39.42 27,913,156 +0.25(+0.64%)
Oct 16, 2014 38.57 39.53 38.38 39.17 35,938,676 +0.06(+0.14%)
Oct 15, 2014 40.08 40.10 37.88 39.12 70,337,656 -1.41(-3.48%)
Oct 14, 2014 40.27 40.65 39.83 40.53 52,540,780 +1.24(+3.15%)
Oct 13, 2014 39.48 40.05 39.26 39.29 33,039,226 -0.17(-0.42%)
Oct 10, 2014 40.10 40.38 39.45 39.45 35,270,444 -0.81(-2.01%)
Oct 09, 2014 41.32 41.32 40.16 40.27 28,480,448 -1.10(-2.66%)
Oct 08, 2014 40.32 41.42 40.30 41.37 29,670,178 +1.00(+2.48%)
Oct 07, 2014 40.94 41.00 40.37 40.37 21,385,152 -0.80(-1.93%)
Oct 06, 2014 41.39 41.47 41.05 41.16 16,098,586 -0.03(-0.08%)
Oct 03, 2014 40.71 41.28 40.66 41.20 22,502,614 +0.84(+2.09%)
Oct 02, 2014 40.11 40.57 39.89 40.35 23,361,092 +0.12(+0.29%)
Oct 01, 2014 40.69 40.83 40.07 40.23 26,367,066 -0.57(-1.39%)
Sep 30, 2014 41.01 41.33 40.65 40.80 27,670,172 -0.18(-0.44%)
Sep 29, 2014 40.75 41.15 40.40 40.98 16,522,904 -0.35(-0.84%)
Sep 26, 2014 40.94 41.41 40.91 41.33 13,312,100 +0.42(+1.02%)
Sep 25, 2014 41.91 41.94 40.91 40.91 24,466,670 -1.02(-2.44%)
Sep 24, 2014 41.65 41.98 41.33 41.94 19,824,850 +0.33(+0.79%)
Sep 23, 2014 41.53 41.93 41.53 41.60 18,525,080 -0.16(-0.38%)
Sep 22, 2014 42.08 42.31 41.70 41.76 21,154,740 -0.35(-0.82%)
Sep 19, 2014 42.50 42.62 41.94 42.11 28,137,792 -0.14(-0.34%)
Sep 18, 2014 41.49 42.44 41.32 42.25 34,683,044 +1.00(+2.42%)
Sep 17, 2014 41.20 41.77 41.12 41.25 25,883,992 +0.02(+0.06%)
Sep 16, 2014 41.04 41.27 40.87 41.23 16,792,054 +0.04(+0.10%)
Sep 15, 2014 41.23 41.35 40.88 41.19 16,267,186 -0.06(-0.13%)
Sep 12, 2014 41.10 41.62 41.01 41.24 23,287,190 +0.12(+0.29%)
Sep 11, 2014 40.64 41.15 40.57 41.12 17,887,804 +0.32(+0.77%)
Sep 10, 2014 40.34 40.94 40.30 40.81 16,528,617 +0.45(+1.11%)
Sep 09, 2014 40.66 40.77 40.25 40.36 18,522,578 -0.62(-1.52%)
Sep 08, 2014 41.07 41.55 40.87 40.98 17,222,888 -0.20(-0.48%)
Sep 05, 2014 41.19 41.20 40.72 41.18 22,211,872 -0.13(-0.32%)
Sep 04, 2014 41.14 41.64 41.12 41.31 19,933,868 +0.19(+0.46%)
Sep 03, 2014 41.13 41.36 40.97 41.12 19,200,854 +0.21(+0.52%)
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.