Citigroup (NY: C )

58.97 +0.65 (+1.11%)
Streaming Delayed Price Updated: 12:20 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 54.33 54.95 54.05 54.79 28,805,978 +0.82(+1.51%)
Jul 28, 2017 53.97 54.25 53.63 53.98 16,995,698 -0.14(-0.25%)
Jul 27, 2017 54.43 55.00 53.92 54.11 28,294,334 -0.30(-0.56%)
Jul 26, 2017 54.81 55.10 54.26 54.42 24,020,816 -0.04(-0.07%)
Jul 25, 2017 54.38 54.77 54.28 54.46 38,518,924 +1.54(+2.92%)
Jul 24, 2017 52.77 53.17 52.76 52.91 18,549,086 +0.08(+0.15%)
Jul 21, 2017 52.91 53.18 52.74 52.83 17,584,162 -0.29(-0.54%)
Jul 20, 2017 53.33 53.66 53.10 53.12 17,521,734 -0.27(-0.51%)
Jul 19, 2017 53.75 53.92 53.23 53.39 15,849,468 -0.15(-0.28%)
Jul 18, 2017 53.18 53.71 53.01 53.54 19,944,812 +0.05(+0.09%)
Jul 17, 2017 53.44 53.71 53.17 53.50 21,859,478 +0.09(+0.16%)
Jul 14, 2017 53.58 52.45 53.41 25,912,816 -0.24(-0.45%)
Jul 13, 2017 53.75 53.86 53.38 53.65 25,162,836 +0.08(+0.15%)
Jul 12, 2017 53.44 53.79 53.26 53.57 21,089,530 +0.08(+0.15%)
Jul 11, 2017 54.03 54.09 53.31 53.49 21,405,660 -0.66(-1.23%)
Jul 10, 2017 54.18 54.46 53.98 54.15 15,757,691 -0.21(-0.38%)
Jul 07, 2017 54.46 54.67 53.98 54.36 18,408,424 +0.22(+0.41%)
Jul 06, 2017 54.79 55.04 54.09 54.14 22,435,194 -0.66(-1.20%)
Jul 05, 2017 54.70 55.02 54.39 54.79 22,215,066 +0.15(+0.28%)
Jul 03, 2017 53.82 55.16 53.82 54.64 20,598,992 +1.10(+2.06%)
Jun 30, 2017 54.08 54.10 53.41 53.54 19,772,166 -0.08(-0.15%)
Jun 29, 2017 54.15 54.23 53.04 53.62 51,003,848 +1.44(+2.76%)
Jun 28, 2017 52.03 52.32 51.65 52.17 29,948,924 +0.76(+1.48%)
Jun 27, 2017 51.42 51.92 51.24 51.41 20,505,862 +0.36(+0.71%)
Jun 26, 2017 50.87 51.33 50.59 51.05 18,711,574 +0.30(+0.58%)
Jun 23, 2017 51.27 51.37 50.56 50.76 20,482,162 -0.17(-0.33%)
Jun 22, 2017 50.93 51.16 50.70 50.93 14,167,364 -0.17(-0.33%)
Jun 21, 2017 51.13 51.44 50.91 51.09 16,906,018 -0.06(-0.13%)
Jun 20, 2017 51.48 51.57 51.16 51.16 15,194,645 -0.46(-0.88%)
Jun 19, 2017 51.55 51.94 51.43 51.61 16,569,141 +0.47(+0.92%)
Jun 16, 2017 51.36 51.41 51.00 51.14 24,423,158 -0.17(-0.33%)
Jun 15, 2017 51.48 51.98 51.18 51.31 18,878,438 -0.50(-0.96%)
Jun 14, 2017 51.43 51.97 50.83 51.81 25,972,656 +0.02(+0.05%)
Jun 13, 2017 51.93 52.24 51.50 51.78 23,421,744 +0.30(+0.58%)
Jun 12, 2017 51.64 52.35 51.29 51.49 34,284,956 -0.10(-0.20%)
Jun 09, 2017 51.10 51.82 50.84 51.59 39,338,092 +0.99(+1.96%)
Jun 08, 2017 51.09 49.40 50.60 32,384,838 +1.06(+2.15%)
Jun 07, 2017 49.00 49.81 48.91 49.53 20,058,402 +0.70(+1.43%)
Jun 06, 2017 48.57 48.96 48.38 48.84 13,446,824 -0.19(-0.39%)
Jun 05, 2017 48.86 49.44 48.80 49.03 12,523,658 +0.11(+0.23%)
Jun 02, 2017 48.29 49.31 48.27 48.92 17,044,556 +0.02(+0.05%)
Jun 01, 2017 48.74 48.90 48.16 48.89 17,392,258 +0.43(+0.89%)
May 31, 2017 49.30 49.31 47.92 48.46 28,921,266 -0.88(-1.78%)
May 30, 2017 49.46 49.68 49.24 49.34 15,745,389 -0.34(-0.69%)
May 26, 2017 49.52 49.89 49.35 49.68 13,555,016 +0.10(+0.19%)
May 25, 2017 49.83 50.17 49.45 49.59 16,699,310 -0.26(-0.51%)
May 24, 2017 49.50 49.98 49.36 49.84 20,154,222 +0.45(+0.91%)
May 23, 2017 48.90 49.59 48.61 49.40 15,508,730 +0.52(+1.06%)
May 22, 2017 49.16 49.27 48.60 48.88 14,668,662 -0.03(-0.07%)
May 19, 2017 48.36 49.44 48.22 48.91 25,318,564 +0.82(+1.70%)
May 18, 2017 47.81 48.51 47.31 48.09 31,408,900 +0.08(+0.17%)
May 17, 2017 50.02 49.60 47.76 48.01 41,536,172 -2.01(-4.02%)
May 16, 2017 49.22 50.09 49.13 50.02 26,481,780 +0.86(+1.74%)
May 15, 2017 49.00 49.39 48.90 49.16 18,532,034 +0.28(+0.57%)
May 12, 2017 48.32 48.91 48.20 48.88 19,230,276 +0.30(+0.61%)
May 11, 2017 48.23 48.76 47.96 48.59 20,380,666 +0.26(+0.55%)
May 10, 2017 48.11 48.54 48.03 48.32 14,500,328 +0.11(+0.23%)
May 09, 2017 48.55 48.86 48.08 48.21 16,462,886 -0.22(-0.45%)
May 08, 2017 48.15 48.61 48.12 48.43 10,566,680 +0.21(+0.43%)
May 05, 2017 48.42 48.49 48.11 48.22 14,347,023 +0.02(+0.05%)
May 04, 2017 48.59 48.78 48.10 48.20 18,126,698 -0.02(-0.05%)
May 03, 2017 47.63 48.29 47.47 48.22 16,036,003 +0.42(+0.89%)
May 02, 2017 47.59 47.80 47.17 47.80 14,331,253 +0.20(+0.42%)
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.