Citigroup (NY: C )

63.10 +0.35 (+0.56%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 33.74 33.83 32.95 33.51 43,618,796 +0.21(+0.64%)
Jun 29, 2016 32.52 33.35 32.33 33.30 42,951,248 +1.33(+4.15%)
Jun 28, 2016 31.47 32.12 30.99 31.97 48,828,208 +1.55(+5.09%)
Jun 27, 2016 31.29 31.34 30.29 30.42 67,679,304 -1.44(-4.52%)
Jun 24, 2016 32.12 32.72 31.83 31.86 90,884,040 -3.29(-9.36%)
Jun 23, 2016 34.40 35.18 34.40 35.15 32,447,478 +1.41(+4.17%)
Jun 22, 2016 33.89 34.33 33.71 33.74 22,874,698 -0.19(-0.56%)
Jun 21, 2016 34.13 34.16 33.58 33.93 18,611,494 +0.09(+0.28%)
Jun 20, 2016 34.36 34.82 33.82 33.84 25,605,240 +0.25(+0.75%)
Jun 17, 2016 33.55 33.94 33.32 33.58 31,766,404 +0.28(+0.85%)
Jun 16, 2016 32.90 33.35 32.53 33.30 25,174,750 +0.09(+0.26%)
Jun 15, 2016 33.44 33.91 33.18 33.21 27,738,964 +0.04(+0.12%)
Jun 14, 2016 34.03 34.42 32.82 33.17 34,935,200 -0.95(-2.78%)
Jun 13, 2016 34.18 34.83 34.11 34.12 26,071,406 -0.59(-1.69%)
Jun 10, 2016 35.00 35.10 34.53 34.71 29,183,108 -0.88(-2.47%)
Jun 09, 2016 35.72 35.74 35.30 35.58 21,590,854 -0.43(-1.21%)
Jun 08, 2016 35.95 36.29 35.81 36.02 16,628,764 +0.02(+0.04%)
Jun 07, 2016 36.40 36.45 35.98 36.00 15,288,091 -0.16(-0.44%)
Jun 06, 2016 35.88 36.57 35.74 36.16 21,909,048 +0.28(+0.77%)
Jun 03, 2016 35.66 36.05 34.98 35.88 46,753,264 -1.25(-3.36%)
Jun 02, 2016 37.05 37.20 36.84 37.13 19,584,550 +0.02(+0.06%)
Jun 01, 2016 36.40 37.15 35.95 37.11 21,771,544 +0.29(+0.79%)
May 31, 2016 37.06 37.08 36.61 36.82 27,073,288 -0.01(-0.02%)
May 27, 2016 36.56 36.82 36.82 36.82 17,524,806 +0.37(+1.02%)
May 26, 2016 37.19 37.25 36.42 36.45 21,448,030 -0.66(-1.77%)
May 25, 2016 36.52 37.63 36.52 37.11 30,311,728 +0.85(+2.35%)
May 24, 2016 35.93 36.52 35.82 36.26 23,995,416 +0.59(+1.66%)
May 23, 2016 35.46 35.72 35.24 35.66 19,037,652 +0.17(+0.47%)
May 20, 2016 35.91 36.13 35.41 35.50 24,805,288 -0.13(-0.36%)
May 19, 2016 36.05 36.41 35.28 35.62 29,137,184 -0.64(-1.77%)
May 18, 2016 34.59 36.47 34.59 36.26 47,617,056 +1.72(+4.97%)
May 17, 2016 34.05 34.70 33.88 34.55 25,224,720 +0.43(+1.27%)
May 16, 2016 34.08 34.38 33.95 34.11 21,703,126 +0.03(+0.09%)
May 13, 2016 34.77 35.24 33.99 34.08 24,581,768 -0.70(-2.02%)
May 12, 2016 35.45 35.71 34.60 34.78 19,669,704 -0.37(-1.06%)
May 11, 2016 35.31 35.88 35.15 35.16 20,235,118 -0.29(-0.83%)
May 10, 2016 35.05 35.50 34.92 35.45 17,212,868 +0.75(+2.16%)
May 09, 2016 35.03 35.27 34.51 34.70 18,026,446 -0.41(-1.17%)
May 06, 2016 34.63 35.12 34.56 35.11 22,303,604 +0.14(+0.41%)
May 05, 2016 35.40 35.64 34.91 34.97 18,859,842 -0.34(-0.96%)
May 04, 2016 35.48 35.59 34.92 35.31 30,749,398 -0.72(-2.00%)
May 03, 2016 36.18 36.23 35.56 36.03 26,798,854 -0.88(-2.38%)
May 02, 2016 36.79 37.02 36.29 36.90 17,458,726 +0.32(+0.86%)
Apr 29, 2016 36.78 37.05 36.41 36.59 30,260,240 -0.36(-0.96%)
Apr 28, 2016 36.99 37.58 36.80 36.94 23,260,110 -0.43(-1.16%)
Apr 27, 2016 37.03 37.78 36.95 37.38 24,563,324 +0.18(+0.49%)
Apr 26, 2016 36.89 37.24 36.66 37.20 19,719,676 +0.32(+0.88%)
Apr 25, 2016 36.83 37.06 36.44 36.87 17,069,356 -0.22(-0.60%)
Apr 22, 2016 36.87 37.39 36.82 37.09 22,065,684 +0.29(+0.79%)
Apr 21, 2016 36.95 37.08 36.51 36.80 27,272,114 -0.11(-0.30%)
Apr 20, 2016 36.12 36.92 36.11 36.91 27,406,584 +0.88(+2.43%)
Apr 19, 2016 35.87 36.27 35.72 36.04 23,846,760 +0.41(+1.15%)
Apr 18, 2016 35.08 35.74 34.91 35.62 29,030,042 +0.15(+0.42%)
Apr 15, 2016 36.68 36.77 35.22 35.47 49,597,516 -0.05(-0.13%)
Apr 14, 2016 34.86 35.77 34.76 35.52 34,031,532 +0.58(+1.65%)
Apr 13, 2016 33.60 35.14 33.60 34.95 41,953,132 +1.86(+5.61%)
Apr 12, 2016 32.60 33.14 32.47 33.09 25,183,102 +0.62(+1.90%)
Apr 11, 2016 32.17 32.78 32.15 32.47 26,689,196 +0.51(+1.61%)
Apr 08, 2016 32.27 32.60 31.88 31.96 18,583,646 +0.16(+0.50%)
Apr 07, 2016 32.62 32.76 31.55 31.80 28,637,416 -1.26(-3.80%)
Apr 06, 2016 32.80 33.08 32.53 33.06 20,473,906 +0.28(+0.84%)
Apr 05, 2016 32.73 33.09 32.47 32.78 22,625,062 -0.43(-1.31%)
Apr 04, 2016 33.45 33.72 33.15 33.22 18,204,962 -0.32(-0.97%)
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.