Citigroup (NY: C )

61.72 +1.82 (+3.03%)
Streaming Delayed Price Updated: 11:40 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 53.24 53.56 52.60 53.35 28,289,950 +0.01(+0.01%)
May 30, 2018 53.25 53.51 52.92 53.35 23,796,450 +0.78(+1.48%)
May 29, 2018 53.70 54.00 52.16 52.57 47,141,316 -2.18(-3.99%)
May 25, 2018 54.75 54.75 54.75 0 -0.70(-1.26%)
May 24, 2018 55.87 55.91 54.79 55.45 20,689,408 -0.74(-1.32%)
May 23, 2018 56.52 56.56 55.39 56.19 17,031,408 -0.67(-1.18%)
May 22, 2018 56.63 57.35 56.41 56.87 17,660,902 +0.52(+0.92%)
May 21, 2018 56.52 56.70 56.24 56.35 12,245,577 +0.38(+0.67%)
May 18, 2018 57.01 57.06 55.91 55.97 20,200,150 -1.28(-2.24%)
May 17, 2018 57.39 57.63 56.86 57.25 18,594,108 -0.31(-0.54%)
May 16, 2018 57.95 58.21 57.45 57.56 14,744,374 -0.58(-1.00%)
May 15, 2018 58.01 58.42 57.89 58.15 15,603,076 +0.05(+0.08%)
May 14, 2018 58.35 58.64 58.00 58.10 15,765,367 -0.19(-0.33%)
May 11, 2018 58.03 58.59 57.97 58.29 14,413,667 +0.23(+0.40%)
May 10, 2018 57.57 58.35 57.27 58.06 14,358,882 +0.50(+0.86%)
May 09, 2018 56.99 57.60 56.61 57.56 19,867,872 +0.76(+1.34%)
May 08, 2018 55.72 57.16 55.51 56.80 29,497,966 +2.00(+3.65%)
May 07, 2018 54.62 54.93 54.51 54.80 14,740,057 +0.45(+0.82%)
May 04, 2018 53.64 54.62 53.58 54.35 15,639,410 +0.26(+0.47%)
May 03, 2018 53.99 54.33 52.99 54.10 20,502,140 -0.04(-0.07%)
May 02, 2018 54.11 54.96 53.95 54.14 19,197,802 -0.21(-0.38%)
May 01, 2018 54.34 54.38 53.68 54.34 14,570,644 -0.02(-0.03%)
Apr 30, 2018 55.10 55.41 54.34 54.36 15,349,109 -0.57(-1.04%)
Apr 27, 2018 54.94 55.29 54.73 54.93 13,086,230 -0.15(-0.27%)
Apr 26, 2018 55.03 55.41 54.86 55.09 17,355,420 -0.14(-0.26%)
Apr 25, 2018 54.76 55.55 54.19 55.23 20,167,324 +0.19(+0.35%)
Apr 24, 2018 55.55 56.23 54.46 55.04 20,386,402 -0.29(-0.52%)
Apr 23, 2018 55.74 55.95 55.26 55.32 14,560,433 -0.41(-0.74%)
Apr 20, 2018 56.06 56.41 55.54 55.74 22,140,826 -0.22(-0.40%)
Apr 19, 2018 55.02 56.22 55.02 55.96 19,487,468 +1.04(+1.88%)
Apr 18, 2018 55.59 56.02 54.82 54.93 19,316,232 -0.61(-1.09%)
Apr 17, 2018 56.26 56.47 55.32 55.53 22,891,906 -0.26(-0.47%)
Apr 16, 2018 56.61 56.81 55.55 55.79 23,705,872 -0.75(-1.32%)
Apr 13, 2018 58.29 58.43 55.60 56.54 39,379,060 -0.89(-1.55%)
Apr 12, 2018 56.11 57.73 56.11 57.43 30,723,708 +1.78(+3.20%)
Apr 11, 2018 55.71 56.21 55.38 55.65 19,646,100 -0.49(-0.88%)
Apr 10, 2018 56.57 56.73 55.97 56.14 20,209,538 +0.85(+1.54%)
Apr 09, 2018 54.99 56.49 54.93 55.29 21,389,198 +0.67(+1.22%)
Apr 06, 2018 55.36 55.97 54.09 54.62 27,055,866 -1.29(-2.31%)
Apr 05, 2018 55.79 56.38 55.66 55.91 20,225,144 +0.72(+1.31%)
Apr 04, 2018 53.48 55.39 53.39 55.19 19,648,036 +0.66(+1.21%)
Apr 03, 2018 54.19 54.67 53.68 54.53 23,637,022 +0.61(+1.14%)
Apr 02, 2018 54.41 54.97 52.99 53.91 37,640,228 +0.17(+0.31%)
Mar 29, 2018 53.75 53.75 53.75 0 -0.61(-1.11%)
Mar 28, 2018 54.53 54.97 53.77 54.35 27,266,722 -0.02(-0.03%)
Mar 27, 2018 55.93 56.23 53.84 54.37 27,139,944 -1.19(-2.15%)
Mar 26, 2018 55.03 55.75 54.39 55.56 24,056,714 +1.50(+2.77%)
Mar 23, 2018 55.99 56.32 53.95 54.07 39,508,248 -1.92(-3.43%)
Mar 22, 2018 57.59 57.71 55.63 55.99 34,719,200 -2.40(-4.11%)
Mar 21, 2018 58.27 59.14 57.88 58.38 20,562,290 +0.32(+0.55%)
Mar 20, 2018 58.17 58.55 57.90 58.06 16,468,448 +0.18(+0.30%)
Mar 19, 2018 58.50 58.53 57.27 57.89 19,000,270 -0.61(-1.05%)
Mar 16, 2018 58.26 59.03 58.25 58.50 41,486,060 +0.10(+0.18%)
Mar 15, 2018 58.75 58.80 58.13 58.40 16,742,513 -0.10(-0.18%)
Mar 14, 2018 59.94 59.94 58.38 58.50 23,209,972 -1.15(-1.92%)
Mar 13, 2018 60.63 60.84 59.44 59.65 15,869,638 -0.88(-1.46%)
Mar 12, 2018 60.48 60.94 60.45 60.53 16,826,412 -0.07(-0.12%)
Mar 09, 2018 59.68 60.81 59.40 60.60 20,017,604 +1.59(+2.70%)
Mar 08, 2018 59.03 59.11 58.23 59.01 13,518,255 +0.15(+0.26%)
Mar 07, 2018 58.98 58.02 58.86 18,403,106 -0.11(-0.19%)
Mar 06, 2018 59.70 58.72 58.97 18,661,402 -0.29(-0.48%)
Mar 05, 2018 58.18 59.67 57.89 59.26 21,116,558 +0.59(+1.00%)
Mar 02, 2018 58.26 58.82 57.24 58.67 26,450,146 +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.