Citigroup (NY: C )

71.29 USD +1.48 (+2.12%)
Streaming Delayed Price Updated: 2:13 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 48.13 48.33 47.84 47.91 17,051,039 -0.25(-0.52%)
Apr 29, 2014 47.60 48.20 47.40 48.16 16,941,191 +0.86(+1.82%)
Apr 28, 2014 47.64 47.97 47.05 47.30 25,764,191 -0.45(-0.94%)
Apr 25, 2014 48.12 48.42 47.68 47.75 18,120,477 -0.58(-1.20%)
Apr 24, 2014 48.45 48.58 48.01 48.33 14,685,709 -0.07(-0.14%)
Apr 23, 2014 48.00 48.50 47.91 48.40 13,467,014 +0.38(+0.79%)
Apr 22, 2014 47.90 48.55 47.85 48.02 18,511,130 +0.18(+0.38%)
Apr 21, 2014 48.18 48.22 47.77 47.84 17,041,066 -0.38(-0.79%)
Apr 17, 2014 48.19 48.22 48.22 48.22 21,361,800 +0.04(+0.08%)
Apr 16, 2014 48.56 48.62 47.58 48.18 23,552,836 -0.13(-0.27%)
Apr 15, 2014 47.96 48.46 47.64 48.31 36,485,796 +0.64(+1.34%)
Apr 14, 2014 47.40 47.80 46.98 47.67 51,954,927 +1.99(+4.36%)
Apr 11, 2014 45.70 46.29 45.18 45.68 31,063,168 -0.55(-1.19%)
Apr 10, 2014 47.24 47.27 46.12 46.23 27,064,595 -0.93(-1.97%)
Apr 09, 2014 46.78 47.19 46.32 47.16 22,366,402 +0.56(+1.20%)
Apr 08, 2014 46.53 46.85 46.12 46.60 26,611,212 +0.05(+0.11%)
Apr 07, 2014 47.12 47.17 46.29 46.55 30,129,088 -0.56(-1.19%)
Apr 04, 2014 47.73 47.79 46.85 47.11 33,010,005 -0.57(-1.20%)
Apr 03, 2014 47.94 48.00 47.37 47.68 28,858,628 -0.56(-1.16%)
Apr 02, 2014 48.15 48.36 47.73 48.24 22,314,481 +0.44(+0.92%)
Apr 01, 2014 47.72 48.25 47.65 47.80 26,780,630 +0.20(+0.42%)
Mar 31, 2014 47.53 47.90 47.47 47.60 25,642,165 +0.35(+0.74%)
Mar 28, 2014 47.72 47.75 47.03 47.25 39,796,005 -0.20(-0.42%)
Mar 27, 2014 47.43 48.20 47.11 47.45 112,536,286 -2.71(-5.40%)
Mar 26, 2014 50.53 50.58 49.67 50.16 32,161,352 -0.14(-0.28%)
Mar 25, 2014 50.21 50.56 50.05 50.30 17,478,941 +0.25(+0.50%)
Mar 24, 2014 50.20 50.65 49.78 50.05 21,152,695 -0.03(-0.06%)
Mar 21, 2014 51.00 51.00 49.86 50.08 38,406,929 -0.14(-0.28%)
Mar 20, 2014 49.29 50.46 49.01 50.22 33,844,473 +1.28(+2.62%)
Mar 19, 2014 48.22 49.52 48.02 48.94 30,275,832 +0.80(+1.66%)
Mar 18, 2014 47.75 48.14 47.50 48.14 19,469,820 +0.41(+0.86%)
Mar 17, 2014 47.47 47.80 47.31 47.73 18,922,732 +0.85(+1.81%)
Mar 14, 2014 47.37 47.82 46.79 46.88 26,135,925 -0.45(-0.95%)
Mar 13, 2014 48.17 48.29 47.07 47.33 38,909,536 -0.65(-1.35%)
Mar 12, 2014 48.12 48.14 47.76 47.98 25,816,471 -0.45(-0.93%)
Mar 11, 2014 49.78 49.82 48.40 48.43 33,230,521 -1.14(-2.30%)
Mar 10, 2014 49.16 49.61 49.08 49.57 15,395,447 -0.05(-0.10%)
Mar 07, 2014 50.21 50.41 49.37 49.62 25,784,426 -0.09(-0.18%)
Mar 06, 2014 49.90 50.19 49.68 49.71 26,777,972 +0.29(+0.59%)
Mar 05, 2014 49.04 49.92 48.96 49.42 23,537,627 +0.59(+1.21%)
Mar 04, 2014 48.33 48.96 48.14 48.83 23,933,921 +1.22(+2.56%)
Mar 03, 2014 47.80 48.25 47.55 47.61 28,673,924 -1.02(-2.10%)
Feb 28, 2014 48.27 49.29 48.11 48.63 31,735,422 -0.06(-0.12%)
Feb 27, 2014 48.09 48.69 47.96 48.69 18,595,918 +0.37(+0.77%)
Feb 26, 2014 48.43 48.61 47.68 48.32 28,821,060 -0.08(-0.17%)
Feb 25, 2014 48.94 49.06 48.30 48.40 20,492,482 -0.58(-1.18%)
Feb 24, 2014 48.41 49.48 48.26 48.98 23,874,036 +0.72(+1.49%)
Feb 21, 2014 48.22 48.50 48.10 48.26 26,883,446 +0.13(+0.27%)
Feb 20, 2014 48.48 48.53 47.88 48.13 25,223,563 -0.06(-0.12%)
Feb 19, 2014 49.01 49.31 48.19 48.19 30,281,648 -1.19(-2.41%)
Feb 18, 2014 49.54 49.91 49.35 49.38 16,217,762 -0.14(-0.28%)
Feb 14, 2014 49.57 49.52 49.52 49.52 18,780,600 -0.34(-0.68%)
Feb 13, 2014 49.07 49.93 49.05 49.86 20,636,704 -0.10(-0.20%)
Feb 12, 2014 49.78 50.15 49.65 49.96 23,626,291 +0.30(+0.60%)
Feb 11, 2014 49.24 49.86 48.96 49.66 22,980,569 +0.34(+0.69%)
Feb 10, 2014 49.55 49.73 48.83 49.32 19,627,601 -0.02(-0.04%)
Feb 07, 2014 49.09 49.39 48.52 49.34 37,935,595 +1.09(+2.26%)
Feb 06, 2014 47.40 48.27 47.27 48.25 33,902,838 +1.19(+2.53%)
Feb 05, 2014 46.76 47.37 46.31 47.06 32,534,436 +0.28(+0.60%)
Feb 04, 2014 47.00 47.50 46.68 46.78 31,285,428 +0.44(+0.95%)
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.