Citigroup (NY: C )

77.20 USD -0.22 (-0.28%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 47.19 47.60 47.15 47.57 11,540,295 +0.29(+0.61%)
May 29, 2014 47.35 47.50 47.21 47.28 15,551,407 -0.04(-0.08%)
May 28, 2014 47.48 47.89 47.31 47.32 14,161,508 -0.25(-0.53%)
May 27, 2014 47.62 48.35 47.41 47.57 24,501,847 +0.28(+0.59%)
May 23, 2014 47.23 47.29 47.29 47.29 9,571,800 +0.19(+0.41%)
May 22, 2014 46.78 47.12 46.77 47.10 8,129,553 +0.25(+0.53%)
May 21, 2014 46.83 47.09 46.69 46.85 12,820,943 +0.30(+0.64%)
May 20, 2014 46.62 46.95 46.38 46.55 11,774,385 -0.22(-0.47%)
May 19, 2014 46.10 46.79 46.08 46.77 13,612,432 +0.33(+0.71%)
May 16, 2014 46.44 46.67 46.17 46.44 17,188,597 -0.08(-0.17%)
May 15, 2014 46.85 46.94 46.15 46.52 21,173,705 -0.60(-1.27%)
May 14, 2014 47.50 47.51 46.98 47.12 12,398,739 -0.30(-0.63%)
May 13, 2014 47.35 47.49 47.23 47.42 12,613,278 +0.15(+0.32%)
May 12, 2014 47.22 47.40 47.04 47.27 13,299,913 +0.28(+0.60%)
May 09, 2014 47.04 47.23 46.71 46.99 15,185,788 -0.15(-0.32%)
May 08, 2014 46.70 47.49 46.70 47.14 16,065,706 +0.44(+0.94%)
May 07, 2014 46.54 46.83 46.32 46.70 17,501,220 +0.34(+0.73%)
May 06, 2014 47.01 47.05 46.33 46.36 21,474,998 -0.82(-1.74%)
May 05, 2014 47.20 47.31 46.80 47.18 16,843,475 -0.55(-1.15%)
May 02, 2014 47.83 48.21 47.49 47.73 15,362,235 -0.03(-0.06%)
May 01, 2014 47.81 48.14 47.59 47.76 10,927,228 -0.15(-0.31%)
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%)
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.