Citigroup (NY: C )

75.72 USD +0.64 (+0.85%)
Streaming Delayed Price Updated: 3:01 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 47.51 48.20 47.29 47.43 33,437,552 -0.87(-1.80%)
Jan 30, 2014 48.46 48.70 47.78 48.30 39,933,193 +0.22(+0.46%)
Jan 29, 2014 48.92 49.36 47.70 48.08 53,967,214 -1.52(-3.06%)
Jan 28, 2014 49.29 49.86 49.29 49.60 24,750,829 +0.79(+1.62%)
Jan 27, 2014 49.10 49.66 48.36 48.81 39,657,207 -0.52(-1.05%)
Jan 24, 2014 50.05 50.17 49.08 49.33 59,204,796 -1.39(-2.74%)
Jan 23, 2014 51.65 51.65 50.55 50.72 34,814,332 -1.18(-2.27%)
Jan 22, 2014 52.01 52.12 51.51 51.90 20,838,875 +0.05(+0.10%)
Jan 21, 2014 52.50 53.00 51.56 51.85 27,000,664 -0.42(-0.80%)
Jan 17, 2014 52.65 52.27 52.27 52.27 33,934,500 -0.33(-0.63%)
Jan 16, 2014 53.56 53.56 52.35 52.60 62,927,582 -2.39(-4.35%)
Jan 15, 2014 53.95 55.17 54.36 54.99 33,646,453 +1.04(+1.93%)
Jan 14, 2014 54.13 54.40 53.63 53.95 17,770,429 +0.23(+0.43%)
Jan 13, 2014 54.46 54.66 53.44 53.72 21,044,347 -1.00(-1.83%)
Jan 10, 2014 55.03 55.09 54.30 54.72 22,496,888 -0.48(-0.87%)
Jan 09, 2014 55.00 55.28 54.76 55.20 21,798,912 +0.39(+0.71%)
Jan 08, 2014 54.29 55.00 54.20 54.81 25,965,220 +0.63(+1.16%)
Jan 07, 2014 54.59 54.72 53.78 54.18 28,839,505 +0.37(+0.69%)
Jan 06, 2014 53.62 54.29 53.43 53.81 28,484,155 +0.41(+0.77%)
Jan 03, 2014 52.39 53.47 52.31 53.40 26,900,637 +1.13(+2.16%)
Jan 02, 2014 52.03 52.40 51.81 52.27 16,467,923 +0.16(+0.31%)
Dec 31, 2013 51.96 52.11 52.11 52.11 10,706,800 +0.19(+0.37%)
Dec 30, 2013 52.25 52.44 51.83 51.92 11,504,722 -0.34(-0.65%)
Dec 27, 2013 52.36 52.41 52.19 52.26 11,816,775 -0.09(-0.17%)
Dec 26, 2013 52.62 52.69 52.20 52.35 8,881,762 -0.08(-0.15%)
Dec 24, 2013 52.36 52.47 52.08 52.43 5,302,632 +0.02(+0.04%)
Dec 23, 2013 52.49 52.64 52.22 52.41 13,627,154 +0.20(+0.38%)
Dec 20, 2013 52.07 52.44 51.90 52.21 27,878,630 +0.33(+0.64%)
Dec 19, 2013 51.67 52.13 51.45 51.88 20,104,662 -0.08(-0.15%)
Dec 18, 2013 50.81 52.07 50.33 51.96 32,880,520 +1.27(+2.51%)
Dec 17, 2013 51.00 51.05 50.55 50.69 17,896,642 -0.21(-0.41%)
Dec 16, 2013 51.39 51.61 50.82 50.90 19,229,718 -0.07(-0.14%)
Dec 13, 2013 50.98 51.19 50.68 50.97 16,753,273 +0.06(+0.12%)
Dec 12, 2013 50.98 51.14 50.27 50.91 27,221,839 +0.20(+0.39%)
Dec 11, 2013 51.62 51.65 50.53 50.71 24,577,163 -1.03(-1.99%)
Dec 10, 2013 51.97 52.61 51.69 51.74 20,010,500 -0.37(-0.71%)
Dec 09, 2013 51.95 52.46 51.92 52.11 16,597,345 +0.62(+1.20%)
Dec 06, 2013 51.74 51.99 51.20 51.49 19,718,733 +0.43(+0.84%)
Dec 05, 2013 51.61 51.80 50.95 51.06 23,526,256 -0.98(-1.88%)
Dec 04, 2013 51.14 52.31 51.05 52.04 32,076,835 -0.09(-0.17%)
Dec 03, 2013 52.47 52.76 51.73 52.13 20,587,544 -0.49(-0.93%)
Dec 02, 2013 52.96 53.41 52.53 52.62 19,841,130 -0.30(-0.57%)
Nov 29, 2013 53.11 53.59 52.86 52.92 10,952,127 -0.13(-0.25%)
Nov 27, 2013 52.97 53.26 52.90 53.05 13,075,242 +0.04(+0.08%)
Nov 26, 2013 53.10 53.46 52.96 53.01 17,635,857 -0.28(-0.53%)
Nov 25, 2013 52.49 53.68 52.48 53.29 32,566,039 +0.88(+1.68%)
Nov 22, 2013 51.94 52.54 51.84 52.41 26,055,018 +0.68(+1.31%)
Nov 21, 2013 50.86 51.97 50.78 51.73 22,832,734 +0.96(+1.89%)
Nov 20, 2013 51.05 51.29 50.62 50.77 18,343,474 -0.40(-0.78%)
Nov 19, 2013 50.76 51.44 50.61 51.17 20,079,787 +0.38(+0.75%)
Nov 18, 2013 50.80 51.40 50.57 50.79 26,339,093 +0.39(+0.77%)
Nov 15, 2013 50.19 50.78 50.04 50.40 22,218,640 +0.19(+0.38%)
Nov 14, 2013 50.01 50.29 49.55 50.21 21,731,247 +0.69(+1.39%)
Nov 12, 2013 50.00 50.01 49.35 49.52 21,584,311 -0.65(-1.30%)
Nov 11, 2013 49.79 50.30 49.36 50.17 16,813,003 +0.23(+0.46%)
Nov 08, 2013 48.47 50.17 48.47 49.94 35,134,406 +1.59(+3.29%)
Nov 07, 2013 48.93 49.13 48.35 48.35 26,950,179 -0.27(-0.56%)
Nov 06, 2013 48.76 48.82 48.39 48.62 17,551,927 +0.24(+0.50%)
Nov 05, 2013 48.50 48.62 48.23 48.38 18,370,020 -0.25(-0.51%)
Nov 04, 2013 48.84 49.14 48.58 48.63 16,507,915 -0.11(-0.23%)
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.