Citigroup (NY: C )

63.10 +0.35 (+0.56%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 54.22 54.55 53.57 54.34 27,779,020 +0.01(+0.02%)
May 30, 2018 54.23 54.49 53.90 54.33 23,366,674 +0.79(+1.48%)
May 29, 2018 54.69 55.00 53.12 53.54 46,289,920 -2.22(-3.99%)
May 25, 2018 55.76 55.76 55.76 0 -0.71(-1.26%)
May 24, 2018 56.90 56.94 55.80 56.47 20,315,748 -0.76(-1.32%)
May 23, 2018 57.56 57.60 56.40 57.23 16,723,813 -0.68(-1.18%)
May 22, 2018 57.68 58.41 57.45 57.91 17,341,936 +0.53(+0.92%)
May 21, 2018 57.56 57.74 57.28 57.38 12,024,416 +0.38(+0.67%)
May 18, 2018 58.06 58.11 56.94 57.00 19,835,326 -1.30(-2.24%)
May 17, 2018 58.44 58.69 57.91 58.30 18,258,288 -0.32(-0.54%)
May 16, 2018 59.02 59.28 58.51 58.62 14,478,084 -0.59(-1.00%)
May 15, 2018 59.08 59.49 58.96 59.22 15,321,278 +0.05(+0.08%)
May 14, 2018 59.42 59.72 59.07 59.17 15,480,637 -0.20(-0.33%)
May 11, 2018 59.09 59.67 59.04 59.36 14,153,350 +0.24(+0.40%)
May 10, 2018 58.63 59.42 58.33 59.13 14,099,554 +0.51(+0.86%)
May 09, 2018 58.03 58.66 57.65 58.62 19,509,050 +0.77(+1.34%)
May 08, 2018 56.75 58.21 56.54 57.85 28,965,218 +2.04(+3.65%)
May 07, 2018 55.62 55.94 55.52 55.81 14,473,844 +0.46(+0.82%)
May 04, 2018 54.63 55.62 54.56 55.35 15,356,955 +0.26(+0.47%)
May 03, 2018 54.98 55.33 53.97 55.09 20,131,860 -0.04(-0.07%)
May 02, 2018 55.10 55.97 54.94 55.13 18,851,078 -0.21(-0.38%)
May 01, 2018 55.34 55.38 54.67 55.34 14,307,490 -0.02(-0.03%)
Apr 30, 2018 56.11 56.43 55.34 55.36 15,071,896 -0.58(-1.04%)
Apr 27, 2018 55.95 56.31 55.74 55.94 12,849,886 -0.15(-0.27%)
Apr 26, 2018 56.04 56.43 55.87 56.10 17,041,972 -0.15(-0.26%)
Apr 25, 2018 55.77 56.57 55.18 56.24 19,803,092 +0.19(+0.35%)
Apr 24, 2018 56.57 57.27 55.47 56.05 20,018,214 -0.29(-0.52%)
Apr 23, 2018 56.76 56.98 56.28 56.34 14,297,464 -0.42(-0.74%)
Apr 20, 2018 57.09 57.45 56.56 56.76 21,740,950 -0.23(-0.40%)
Apr 19, 2018 56.03 57.26 56.03 56.99 19,135,514 +1.05(+1.88%)
Apr 18, 2018 56.61 57.06 55.83 55.94 18,967,370 -0.62(-1.09%)
Apr 17, 2018 57.29 57.51 56.33 56.55 22,478,466 -0.27(-0.47%)
Apr 16, 2018 57.65 57.85 56.57 56.82 23,277,732 -0.76(-1.32%)
Apr 13, 2018 59.37 59.50 56.63 57.58 38,667,852 -0.91(-1.55%)
Apr 12, 2018 57.14 58.79 57.14 58.49 30,168,822 +1.82(+3.20%)
Apr 11, 2018 56.74 57.25 56.40 56.67 19,291,282 -0.50(-0.88%)
Apr 10, 2018 57.61 57.77 57.00 57.18 19,844,544 +0.87(+1.54%)
Apr 09, 2018 56.00 57.53 55.94 56.31 21,002,898 +0.68(+1.22%)
Apr 06, 2018 56.37 57.00 55.08 55.63 26,567,222 -1.31(-2.31%)
Apr 05, 2018 56.82 57.42 56.68 56.94 19,859,868 +0.74(+1.31%)
Apr 04, 2018 54.46 56.41 54.37 56.20 19,293,182 +0.67(+1.21%)
Apr 03, 2018 55.18 55.68 54.67 55.53 23,210,126 +0.62(+1.14%)
Apr 02, 2018 55.41 55.98 53.96 54.91 36,960,424 +0.17(+0.31%)
Mar 29, 2018 54.74 54.74 54.74 0 -0.62(-1.11%)
Mar 28, 2018 55.53 55.98 54.76 55.35 26,774,270 -0.02(-0.03%)
Mar 27, 2018 56.96 57.27 54.83 55.37 26,649,782 -1.22(-2.15%)
Mar 26, 2018 56.04 56.77 55.39 56.59 23,622,238 +1.52(+2.77%)
Mar 23, 2018 57.02 57.36 54.94 55.06 38,794,708 -1.95(-3.43%)
Mar 22, 2018 58.65 58.77 56.66 57.01 34,092,152 -2.44(-4.11%)
Mar 21, 2018 59.34 60.23 58.94 59.46 20,190,924 +0.32(+0.55%)
Mar 20, 2018 59.24 59.63 58.96 59.13 16,171,019 +0.18(+0.30%)
Mar 19, 2018 59.58 59.60 58.32 58.95 18,657,114 -0.62(-1.05%)
Mar 16, 2018 59.33 60.12 59.32 59.58 40,736,800 +0.11(+0.18%)
Mar 15, 2018 59.83 59.89 59.20 59.47 16,440,134 -0.11(-0.18%)
Mar 14, 2018 61.05 61.05 59.46 59.58 22,790,788 -1.17(-1.92%)
Mar 13, 2018 61.74 61.96 60.54 60.74 15,583,024 -0.90(-1.46%)
Mar 12, 2018 61.59 62.06 61.56 61.65 16,522,518 -0.07(-0.12%)
Mar 09, 2018 60.78 61.93 60.49 61.72 19,656,076 +1.62(+2.70%)
Mar 08, 2018 60.12 60.19 59.30 60.10 13,274,108 +0.15(+0.26%)
Mar 07, 2018 60.07 59.08 59.94 18,070,736 -0.11(-0.19%)
Mar 06, 2018 60.80 59.80 60.06 18,324,368 -0.29(-0.48%)
Mar 05, 2018 59.25 60.77 58.95 60.35 20,735,182 +0.60(+1.00%)
Mar 02, 2018 59.33 59.90 58.30 59.75 25,972,442 +0.02(+0.03%)
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.