Citigroup (NY: C )

69.85 USD +0.04 (+0.06%)
Streaming Delayed Price Updated: 8:33 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 36.98 37.48 36.74 37.39 34,192,705 +0.79(+2.16%)
Oct 26, 2012 37.14 36.60 36.60 36.60 40,482,500 -0.81(-2.17%)
Oct 25, 2012 37.72 37.84 36.90 37.41 32,796,194 +0.11(+0.29%)
Oct 24, 2012 37.25 37.70 37.02 37.30 41,788,508 +0.41(+1.11%)
Oct 23, 2012 36.99 37.30 36.80 36.89 36,516,996 -0.27(-0.73%)
Oct 19, 2012 38.03 38.06 37.01 37.16 59,599,334 -1.26(-3.28%)
Oct 18, 2012 38.24 38.72 38.01 38.42 43,705,909 -0.01(-0.03%)
Oct 17, 2012 37.67 38.48 37.56 38.43 69,091,013 +1.18(+3.17%)
Oct 16, 2012 36.41 37.40 36.25 37.25 128,072,750 +0.59(+1.61%)
Oct 15, 2012 35.40 36.70 35.20 36.66 76,028,927 +1.91(+5.50%)
Oct 12, 2012 34.81 35.65 34.66 34.75 42,555,371 -0.77(-2.17%)
Oct 11, 2012 35.67 36.16 35.36 35.52 44,109,963 +0.38(+1.08%)
Oct 10, 2012 34.71 35.18 34.59 35.14 29,285,428 +0.54(+1.56%)
Oct 09, 2012 34.82 35.08 34.52 34.60 29,188,972 -0.18(-0.52%)
Oct 08, 2012 34.23 34.89 34.23 34.78 20,611,863 +0.01(+0.03%)
Oct 05, 2012 35.39 35.74 34.60 34.77 42,369,679 -0.19(-0.54%)
Oct 04, 2012 34.41 35.09 34.27 34.96 39,523,519 +0.90(+2.64%)
Oct 03, 2012 33.44 34.06 33.05 34.06 34,181,785 +0.80(+2.41%)
Oct 02, 2012 33.27 33.38 32.87 33.26 25,205,699 +0.51(+1.56%)
Oct 01, 2012 33.00 33.59 32.70 32.75 33,537,002 +0.03(+0.09%)
Sep 28, 2012 32.73 33.12 32.53 32.72 28,952,615 -0.25(-0.76%)
Sep 27, 2012 32.84 33.33 32.56 32.97 32,071,904 +0.46(+1.41%)
Sep 26, 2012 32.54 32.80 31.88 32.51 46,570,097 -0.35(-1.07%)
Sep 25, 2012 33.68 33.90 32.85 32.86 37,072,170 -0.63(-1.88%)
Sep 24, 2012 33.27 33.78 33.20 33.49 28,089,956 -0.18(-0.53%)
Sep 21, 2012 34.34 34.40 33.51 33.67 30,359,798 -0.14(-0.41%)
Sep 20, 2012 33.56 33.99 33.26 33.81 31,832,873 -0.37(-1.08%)
Sep 19, 2012 34.03 34.54 33.88 34.18 44,826,661 +0.24(+0.71%)
Sep 18, 2012 33.74 34.00 33.32 33.94 37,045,053 -0.12(-0.35%)
Sep 17, 2012 34.47 34.72 33.85 34.06 31,612,035 -0.73(-2.10%)
Sep 14, 2012 35.04 35.25 34.48 34.79 59,523,899 +0.34(+0.99%)
Sep 13, 2012 32.97 34.50 32.64 34.45 62,521,799 +1.40(+4.24%)
Sep 12, 2012 33.01 33.58 32.82 33.05 41,350,224 +0.39(+1.19%)
Sep 11, 2012 31.89 34.49 31.32 32.66 37,557,467 +0.83(+2.61%)
Sep 10, 2012 32.13 32.60 31.77 31.83 32,082,686 -0.24(-0.75%)
Sep 07, 2012 31.40 32.45 31.40 32.07 52,132,808 +0.95(+3.05%)
Sep 06, 2012 29.90 31.15 29.88 31.12 59,338,886 +1.35(+4.53%)
Sep 05, 2012 29.72 29.92 29.60 29.77 17,929,498 +0.07(+0.24%)
Sep 04, 2012 29.53 30.07 29.53 29.70 23,178,488 -0.01(-0.03%)
Aug 31, 2012 29.90 30.19 29.54 29.71 25,354,086 +0.06(+0.20%)
Aug 30, 2012 29.73 29.79 29.36 29.65 21,789,807 -0.26(-0.87%)
Aug 29, 2012 29.27 30.04 29.20 29.91 26,618,337 +0.22(+0.74%)
Aug 27, 2012 29.90 30.08 29.42 29.69 24,896,506 -0.14(-0.47%)
Aug 24, 2012 29.33 29.93 29.02 29.83 29,701,486 +0.25(+0.83%)
Aug 23, 2012 30.46 30.60 29.45 29.58 31,193,707 -0.91(-2.97%)
Aug 22, 2012 30.57 30.92 30.26 30.49 31,091,688 -0.24(-0.78%)
Aug 21, 2012 30.23 31.12 30.14 30.73 64,433,278 +0.75(+2.50%)
Aug 20, 2012 28.96 29.98 28.86 29.98 31,864,518 +0.95(+3.27%)
Aug 17, 2012 28.91 29.10 28.79 29.03 27,364,962 +0.21(+0.73%)
Aug 16, 2012 28.76 28.94 28.31 28.82 21,641,305 +0.08(+0.28%)
Aug 15, 2012 28.66 28.96 28.55 28.74 19,269,131 -0.03(-0.10%)
Aug 14, 2012 28.91 29.19 28.68 28.77 25,988,501 -0.01(-0.03%)
Aug 13, 2012 28.84 29.15 28.54 28.78 22,899,702 -0.12(-0.42%)
Aug 10, 2012 28.64 28.99 28.35 28.90 25,277,524 +0.04(+0.14%)
Aug 09, 2012 28.80 28.99 28.62 28.86 17,521,913 +0.00(+0.00%)
Aug 08, 2012 28.63 29.14 28.44 28.86 21,628,606 -0.03(-0.10%)
Aug 07, 2012 28.62 29.39 28.57 28.89 39,390,923 +0.33(+1.16%)
Aug 06, 2012 27.58 28.73 27.41 28.56 40,041,482 +1.16(+4.23%)
Aug 03, 2012 26.84 27.68 26.60 27.40 39,858,352 +1.22(+4.66%)
Aug 02, 2012 26.24 26.64 26.00 26.18 31,938,701 -0.60(-2.24%)
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.