Citigroup (NY: C )

63.07 +0.32 (+0.51%)
Streaming Delayed Price Updated: 12:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 48.15 48.31 47.73 47.76 18,047,426 -0.55(-1.14%)
Mar 30, 2017 47.41 48.56 47.39 48.31 18,646,296 +0.89(+1.89%)
Mar 29, 2017 47.52 47.80 47.32 47.41 16,856,890 -0.02(-0.05%)
Mar 28, 2017 46.46 47.62 46.40 47.44 19,278,788 +0.87(+1.87%)
Mar 27, 2017 45.39 46.66 45.15 46.57 21,616,232 +0.21(+0.45%)
Mar 24, 2017 46.57 46.73 45.99 46.36 16,915,778 +0.02(+0.03%)
Mar 23, 2017 46.11 46.96 45.93 46.34 21,186,868 +0.22(+0.48%)
Mar 22, 2017 45.83 46.61 45.43 46.12 32,123,784 -0.22(-0.47%)
Mar 21, 2017 48.00 48.06 46.26 46.34 42,759,644 -1.24(-2.60%)
Mar 20, 2017 47.98 48.20 47.57 47.57 18,553,974 -0.62(-1.29%)
Mar 17, 2017 48.83 48.91 48.06 48.20 40,436,508 -0.62(-1.28%)
Mar 16, 2017 48.74 49.03 48.51 48.82 19,036,704 +0.25(+0.51%)
Mar 15, 2017 49.26 49.32 48.26 48.57 25,155,414 -0.48(-0.98%)
Mar 14, 2017 48.96 49.07 48.55 49.05 14,804,534 -0.07(-0.15%)
Mar 13, 2017 49.13 49.33 48.68 49.12 16,885,954 +0.03(+0.06%)
Mar 10, 2017 49.45 49.52 48.63 49.09 21,822,778 -0.05(-0.10%)
Mar 09, 2017 48.99 49.57 48.88 49.14 26,837,504 +0.35(+0.72%)
Mar 08, 2017 49.15 49.92 48.75 48.79 38,477,812 +0.49(+1.01%)
Mar 07, 2017 48.05 48.47 47.72 48.30 21,665,486 +0.18(+0.36%)
Mar 06, 2017 48.54 48.60 48.11 48.12 18,760,562 -0.57(-1.18%)
Mar 03, 2017 48.21 48.90 48.16 48.70 19,025,588 +0.30(+0.61%)
Mar 02, 2017 49.24 49.39 48.37 48.40 21,623,506 -0.73(-1.48%)
Mar 01, 2017 48.86 49.45 48.70 49.13 33,093,490 +1.38(+2.89%)
Feb 28, 2017 47.64 47.97 47.48 47.75 21,588,690 -0.17(-0.35%)
Feb 27, 2017 47.55 48.09 47.43 47.92 19,680,186 +0.37(+0.77%)
Feb 24, 2017 47.80 48.04 47.19 47.55 24,927,262 -0.85(-1.75%)
Feb 23, 2017 48.41 48.57 48.08 48.40 18,315,094 +0.00(+0.00%)
Feb 22, 2017 48.04 48.66 47.92 48.40 20,069,286 +0.06(+0.12%)
Feb 21, 2017 48.13 48.45 48.08 48.34 19,801,254 +0.30(+0.63%)
Feb 17, 2017 48.04 48.04 48.04 0 -0.17(-0.35%)
Feb 16, 2017 48.18 48.30 47.71 48.20 19,933,268 -0.10(-0.20%)
Feb 15, 2017 48.03 48.59 47.66 48.30 28,077,470 +0.53(+1.12%)
Feb 14, 2017 47.10 47.99 46.90 47.76 28,000,742 +0.70(+1.49%)
Feb 13, 2017 46.30 47.39 46.30 47.06 28,533,044 +1.05(+2.29%)
Feb 10, 2017 46.16 46.26 45.61 46.01 18,064,680 +0.30(+0.65%)
Feb 09, 2017 44.96 45.94 45.00 45.71 22,612,466 +0.75(+1.67%)
Feb 08, 2017 45.44 45.44 44.82 44.96 23,327,890 -0.69(-1.52%)
Feb 07, 2017 46.30 46.36 45.51 45.66 17,525,412 -0.36(-0.78%)
Feb 06, 2017 45.91 46.58 45.78 46.02 19,637,016 -0.10(-0.21%)
Feb 03, 2017 45.54 46.20 45.18 46.11 26,810,998 +1.42(+3.18%)
Feb 02, 2017 44.30 44.87 44.09 44.69 19,522,076 +0.07(+0.16%)
Feb 01, 2017 45.15 45.36 44.48 44.62 21,906,482 +0.18(+0.39%)
Jan 31, 2017 44.84 45.34 44.24 44.44 36,705,564 -0.62(-1.38%)
Jan 30, 2017 44.99 45.12 44.39 45.06 22,026,560 -0.40(-0.88%)
Jan 27, 2017 45.69 45.70 45.15 45.46 21,448,564 -0.20(-0.44%)
Jan 26, 2017 45.85 46.15 45.41 45.66 26,117,188 -0.26(-0.57%)
Jan 25, 2017 46.09 46.11 45.45 45.92 26,984,214 +0.76(+1.67%)
Jan 24, 2017 44.55 45.49 44.32 45.17 23,119,356 +0.84(+1.90%)
Jan 23, 2017 44.67 44.81 44.12 44.32 29,051,986 -0.34(-0.77%)
Jan 20, 2017 45.34 45.47 44.60 44.67 34,824,564 -0.44(-0.97%)
Jan 19, 2017 45.80 45.85 44.89 45.10 31,312,138 -0.58(-1.27%)
Jan 18, 2017 46.16 46.39 45.45 45.69 36,767,664 -0.79(-1.70%)
Jan 17, 2017 46.98 47.22 46.20 46.47 31,416,904 -1.00(-2.10%)
Jan 13, 2017 47.47 47.47 47.47 0 +0.32(+0.68%)
Jan 12, 2017 47.39 47.62 46.78 47.15 28,602,624 -0.58(-1.22%)
Jan 11, 2017 47.49 47.76 47.16 47.73 26,044,630 -0.21(-0.45%)
Jan 10, 2017 47.92 48.44 47.72 47.95 16,926,482 +0.01(+0.02%)
Jan 09, 2017 47.88 48.27 47.50 47.94 18,329,962 -0.26(-0.55%)
Jan 06, 2017 48.30 48.43 47.83 48.20 21,076,976 +0.17(+0.35%)
Jan 05, 2017 48.54 48.90 47.69 48.03 23,007,060 -0.85(-1.74%)
Jan 04, 2017 48.31 49.06 48.25 48.89 21,286,258 +0.65(+1.35%)
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.