Citigroup (NY: C )

61.75 +1.85 (+3.09%)
Streaming Delayed Price Updated: 12:24 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 41.56 41.73 40.91 41.22 25,118,460 -0.34(-0.82%)
Apr 29, 2015 40.71 41.74 40.68 41.56 29,154,316 +0.57(+1.40%)
Apr 28, 2015 40.72 41.05 40.40 40.99 18,281,814 +0.17(+0.42%)
Apr 27, 2015 40.88 41.28 40.81 40.82 20,193,746 -0.08(-0.19%)
Apr 24, 2015 41.10 41.15 40.86 40.90 13,128,862 -0.25(-0.60%)
Apr 23, 2015 40.98 41.29 40.84 41.15 16,878,328 +0.09(+0.23%)
Apr 22, 2015 40.61 41.27 40.47 41.05 19,237,142 +0.48(+1.18%)
Apr 21, 2015 41.25 41.33 40.40 40.57 25,291,710 -0.56(-1.35%)
Apr 20, 2015 41.21 41.42 41.05 41.13 19,051,978 +0.10(+0.24%)
Apr 17, 2015 41.37 41.83 40.94 41.03 30,119,742 -0.73(-1.76%)
Apr 16, 2015 41.73 42.11 41.60 41.77 49,581,304 +0.63(+1.52%)
Apr 15, 2015 40.92 41.27 40.78 41.14 24,614,660 +0.37(+0.91%)
Apr 14, 2015 40.92 40.98 40.50 40.77 17,146,164 +0.05(+0.13%)
Apr 13, 2015 40.57 40.94 40.52 40.71 15,500,558 +0.18(+0.44%)
Apr 10, 2015 40.27 40.73 40.19 40.54 16,855,812 +0.23(+0.58%)
Apr 09, 2015 39.99 40.36 39.96 40.30 17,579,366 +0.19(+0.46%)
Apr 08, 2015 39.95 40.37 39.92 40.12 15,227,425 +0.29(+0.72%)
Apr 07, 2015 40.07 40.15 39.73 39.83 14,954,854 -0.08(-0.19%)
Apr 06, 2015 39.55 40.17 39.41 39.91 17,135,234 -0.19(-0.46%)
Apr 02, 2015 39.96 40.10 40.10 40.10 18,065,006 +0.19(+0.47%)
Apr 01, 2015 39.72 40.12 39.44 39.91 27,908,454 +0.08(+0.19%)
Mar 31, 2015 39.63 40.02 39.55 39.83 18,015,908 -0.09(-0.23%)
Mar 30, 2015 39.69 40.20 39.67 39.93 17,188,264 +0.49(+1.25%)
Mar 27, 2015 39.81 39.81 39.21 39.43 20,762,380 -0.15(-0.37%)
Mar 26, 2015 39.58 39.79 39.03 39.58 28,247,308 -0.15(-0.37%)
Mar 25, 2015 40.19 40.29 39.70 39.72 19,941,470 -0.43(-1.08%)
Mar 24, 2015 40.47 40.54 40.16 40.16 16,668,689 -0.42(-1.03%)
Mar 23, 2015 41.00 41.02 40.57 40.57 17,006,868 -0.39(-0.94%)
Mar 20, 2015 40.54 41.11 40.52 40.96 29,058,178 +0.46(+1.15%)
Mar 19, 2015 41.42 41.46 40.36 40.50 27,352,126 -1.04(-2.49%)
Mar 18, 2015 41.30 41.70 41.11 41.53 23,777,348 -0.09(-0.22%)
Mar 17, 2015 41.14 41.74 41.10 41.63 17,980,996 +0.12(+0.28%)
Mar 16, 2015 41.55 41.78 41.29 41.51 22,028,780 +0.12(+0.28%)
Mar 13, 2015 41.67 41.94 41.17 41.39 26,877,906 -0.42(-1.00%)
Mar 12, 2015 41.75 42.31 41.32 41.81 64,907,848 +1.35(+3.34%)
Mar 11, 2015 39.91 40.79 39.83 40.46 41,903,032 +0.85(+2.15%)
Mar 10, 2015 40.26 40.44 39.61 39.61 37,584,116 -1.33(-3.25%)
Mar 09, 2015 40.88 41.11 40.80 40.94 22,686,762 -0.09(-0.21%)
Mar 06, 2015 41.56 41.76 40.92 41.02 52,120,272 -0.39(-0.93%)
Mar 05, 2015 41.53 41.54 41.09 41.41 17,901,404 -0.09(-0.21%)
Mar 04, 2015 41.35 41.64 41.16 41.49 19,007,122 -0.05(-0.11%)
Mar 03, 2015 41.70 41.75 41.31 41.54 31,391,986 +0.19(+0.45%)
Mar 02, 2015 40.53 41.38 40.24 41.36 25,068,218 +0.83(+2.04%)
Feb 27, 2015 40.45 40.88 40.34 40.53 24,042,584 +0.01(+0.02%)
Feb 26, 2015 40.23 40.58 40.13 40.52 21,157,068 +0.25(+0.61%)
Feb 25, 2015 39.93 40.29 39.86 40.27 13,795,043 +0.15(+0.37%)
Feb 24, 2015 39.76 40.44 39.73 40.13 26,186,266 +0.45(+1.13%)
Feb 23, 2015 39.84 39.85 39.24 39.68 19,764,240 -0.36(-0.89%)
Feb 20, 2015 39.47 40.13 38.94 40.03 25,130,288 +0.51(+1.29%)
Feb 19, 2015 39.65 39.85 39.46 39.52 14,579,230 -0.23(-0.58%)
Feb 18, 2015 39.66 39.95 39.50 39.76 22,849,846 -0.21(-0.52%)
Feb 17, 2015 39.39 40.05 39.35 39.96 18,842,734 +0.38(+0.96%)
Feb 13, 2015 39.44 39.59 39.59 39.59 22,568,160 +0.24(+0.61%)
Feb 12, 2015 38.61 39.50 38.48 39.35 37,406,280 +0.94(+2.44%)
Feb 11, 2015 38.00 38.56 37.97 38.41 16,913,312 +0.22(+0.59%)
Feb 10, 2015 38.66 38.70 37.99 38.19 22,274,556 +0.14(+0.37%)
Feb 09, 2015 37.78 38.28 37.45 38.05 21,141,656 +0.05(+0.14%)
Feb 06, 2015 38.19 38.62 37.93 37.99 33,475,560 +0.46(+1.24%)
Feb 05, 2015 37.68 37.88 37.28 37.53 20,016,696 +0.11(+0.29%)
Feb 04, 2015 37.55 37.88 37.34 37.42 25,311,392 -0.37(-0.98%)
Feb 03, 2015 37.47 38.05 37.38 37.79 32,620,262 +0.90(+2.43%)
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.