Citigroup (NY: C )

63.18 +0.43 (+0.69%)
Streaming Delayed Price Updated: 12:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 43.71 43.84 43.15 43.49 22,527,544 +0.28(+0.66%)
Jun 29, 2015 43.34 43.79 43.19 43.21 28,270,578 -1.15(-2.59%)
Jun 26, 2015 44.46 44.60 44.17 44.36 15,428,981 +0.12(+0.27%)
Jun 25, 2015 44.87 44.92 44.23 44.24 15,463,054 -0.37(-0.83%)
Jun 24, 2015 44.61 44.87 44.49 44.61 24,428,720 -0.57(-1.27%)
Jun 23, 2015 45.10 45.38 44.97 45.19 20,594,798 +0.35(+0.77%)
Jun 22, 2015 44.77 45.05 44.69 44.84 16,516,369 +0.57(+1.28%)
Jun 19, 2015 44.49 44.73 44.23 44.27 23,928,446 -0.42(-0.93%)
Jun 18, 2015 44.61 44.79 44.08 44.69 23,799,586 +0.17(+0.39%)
Jun 17, 2015 44.94 45.00 44.39 44.52 22,609,374 -0.42(-0.93%)
Jun 16, 2015 44.50 44.98 44.37 44.94 17,226,640 +0.33(+0.74%)
Jun 15, 2015 44.58 44.82 44.18 44.60 22,476,996 -0.36(-0.81%)
Jun 12, 2015 44.89 45.08 44.62 44.97 17,603,780 -0.08(-0.17%)
Jun 11, 2015 45.04 45.27 44.82 45.05 24,368,028 +0.15(+0.33%)
Jun 10, 2015 44.31 45.05 44.23 44.90 27,020,618 +0.80(+1.82%)
Jun 09, 2015 43.75 44.38 43.48 44.09 19,296,006 +0.28(+0.63%)
Jun 08, 2015 44.29 44.49 43.82 43.82 19,001,492 -0.46(-1.05%)
Jun 05, 2015 44.11 44.55 43.97 44.28 33,657,048 +0.72(+1.64%)
Jun 04, 2015 43.66 44.09 43.43 43.56 23,518,428 -0.24(-0.54%)
Jun 03, 2015 43.34 44.11 43.31 43.80 26,963,594 +0.72(+1.66%)
Jun 02, 2015 42.83 43.32 42.62 43.08 22,563,160 +0.21(+0.50%)
Jun 01, 2015 43.05 43.34 42.87 42.87 23,059,530 +0.29(+0.68%)
May 29, 2015 42.88 42.90 42.42 42.58 17,579,326 -0.37(-0.86%)
May 28, 2015 43.16 43.16 42.69 42.95 16,995,774 -0.25(-0.58%)
May 27, 2015 42.79 43.29 42.68 43.20 17,399,002 +0.50(+1.16%)
May 26, 2015 43.11 43.18 42.53 42.71 21,026,054 -0.57(-1.33%)
May 22, 2015 43.13 43.28 43.28 43.28 16,068,746 +0.10(+0.24%)
May 21, 2015 43.06 43.38 43.00 43.18 14,986,143 -0.04(-0.09%)
May 20, 2015 43.52 43.54 43.10 43.22 17,724,212 -0.35(-0.80%)
May 19, 2015 43.14 43.60 43.11 43.56 23,124,286 +0.52(+1.21%)
May 18, 2015 42.67 43.22 42.67 43.05 14,880,549 +0.34(+0.79%)
May 15, 2015 42.98 43.00 42.54 42.71 13,180,788 -0.28(-0.66%)
May 14, 2015 42.86 43.09 42.78 42.99 18,099,250 +0.31(+0.74%)
May 13, 2015 42.30 42.80 42.11 42.68 20,075,850 +0.36(+0.86%)
May 12, 2015 42.26 42.50 41.93 42.31 16,938,520 -0.18(-0.43%)
May 11, 2015 42.45 42.64 42.36 42.49 17,646,988 -0.04(-0.09%)
May 08, 2015 42.16 42.60 41.97 42.53 22,014,532 +0.56(+1.33%)
May 07, 2015 41.41 42.08 41.27 41.97 18,989,418 +0.39(+0.93%)
May 06, 2015 42.17 42.44 41.22 41.59 24,657,016 -10.25(-19.78%)
May 05, 2015 51.97 52.87 51.82 51.84 26,249,554 +9.19(+21.54%)
May 04, 2015 42.40 42.72 42.31 42.65 19,900,054 +0.32(+0.76%)
May 01, 2015 42.23 42.39 41.97 42.33 16,699,557 +0.35(+0.83%)
Apr 30, 2015 42.32 42.49 41.67 41.98 24,664,808 -0.35(-0.82%)
Apr 29, 2015 41.45 42.51 41.43 42.33 28,627,774 +0.58(+1.40%)
Apr 28, 2015 41.47 41.81 41.14 41.75 17,951,636 +0.17(+0.42%)
Apr 27, 2015 41.64 42.04 41.56 41.57 19,829,036 -0.08(-0.19%)
Apr 24, 2015 41.86 41.90 41.61 41.65 12,891,748 -0.25(-0.60%)
Apr 23, 2015 41.74 42.05 41.59 41.90 16,573,498 +0.09(+0.23%)
Apr 22, 2015 41.35 42.03 41.22 41.81 18,889,710 +0.49(+1.18%)
Apr 21, 2015 42.01 42.09 41.14 41.32 24,834,930 -0.57(-1.35%)
Apr 20, 2015 41.97 42.18 41.80 41.89 18,707,890 +0.10(+0.24%)
Apr 17, 2015 42.13 42.60 41.69 41.79 29,575,764 -0.75(-1.76%)
Apr 16, 2015 42.50 42.88 42.36 42.53 48,685,840 +0.64(+1.52%)
Apr 15, 2015 41.68 42.03 41.53 41.90 24,170,106 +0.38(+0.91%)
Apr 14, 2015 41.68 41.73 41.24 41.52 16,836,496 +0.06(+0.13%)
Apr 13, 2015 41.32 41.69 41.27 41.46 15,220,610 +0.18(+0.44%)
Apr 10, 2015 41.01 41.48 40.93 41.28 16,551,387 +0.24(+0.58%)
Apr 09, 2015 40.73 41.10 40.70 41.05 17,261,874 +0.19(+0.46%)
Apr 08, 2015 40.68 41.12 40.65 40.86 14,952,410 +0.29(+0.72%)
Apr 07, 2015 40.81 40.89 40.46 40.57 14,684,762 -0.08(-0.19%)
Apr 06, 2015 40.28 40.91 40.14 40.64 16,825,762 -0.19(-0.46%)
Apr 02, 2015 40.69 40.83 40.83 40.83 17,738,742 +0.19(+0.47%)
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.