Citigroup (NY: C )

63.14 +0.39 (+0.62%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 27.52 27.75 26.94 27.22 52,942,164 -0.50(-1.82%)
Nov 29, 2012 27.86 28.06 27.57 27.72 40,208,180 +0.11(+0.40%)
Nov 28, 2012 27.38 27.62 26.80 27.61 61,787,264 +0.02(+0.09%)
Nov 27, 2012 27.98 28.20 27.57 27.59 39,692,536 -0.42(-1.49%)
Nov 26, 2012 28.21 28.22 27.84 28.01 32,385,702 -0.36(-1.28%)
Nov 23, 2012 28.31 28.42 28.20 28.37 17,147,286 +0.20(+0.73%)
Nov 21, 2012 28.42 28.42 28.01 28.16 24,942,484 -0.18(-0.64%)
Nov 20, 2012 28.23 28.65 28.11 28.35 47,281,068 -0.08(-0.28%)
Nov 19, 2012 28.13 28.68 28.11 28.42 43,628,600 +0.88(+3.20%)
Nov 16, 2012 27.68 27.80 26.90 27.54 67,099,244 -0.18(-0.65%)
Nov 15, 2012 27.71 28.19 27.57 27.72 50,377,108 +0.15(+0.54%)
Nov 14, 2012 28.57 28.71 27.47 27.57 63,325,004 -0.90(-3.15%)
Nov 13, 2012 28.35 28.95 28.29 28.47 32,993,356 -0.20(-0.71%)
Nov 12, 2012 28.44 28.93 28.31 28.68 30,909,948 +0.39(+1.36%)
Nov 09, 2012 28.01 28.75 27.87 28.29 47,882,756 -0.06(-0.19%)
Nov 08, 2012 28.71 28.86 28.31 28.35 51,197,220 -0.04(-0.14%)
Nov 07, 2012 29.62 29.75 28.35 28.38 86,658,824 -1.91(-6.29%)
Nov 06, 2012 29.51 30.31 29.38 30.29 50,517,912 +0.91(+3.08%)
Nov 05, 2012 29.37 29.60 29.09 29.38 32,742,906 -0.22(-0.74%)
Nov 02, 2012 30.00 30.05 29.53 29.61 31,155,556 -0.28(-0.92%)
Nov 01, 2012 29.58 29.92 29.41 29.88 45,943,876 +0.44(+1.50%)
Oct 31, 2012 29.12 29.51 28.93 29.44 43,426,640 +0.62(+2.16%)
Oct 26, 2012 29.24 28.82 28.82 28.82 51,415,032 -0.64(-2.17%)
Oct 25, 2012 29.70 29.79 29.05 29.46 41,652,996 +0.09(+0.29%)
Oct 24, 2012 29.33 29.68 29.15 29.37 53,073,736 +0.32(+1.11%)
Oct 23, 2012 29.12 29.37 28.98 29.05 46,378,624 -0.21(-0.73%)
Oct 19, 2012 29.94 29.97 29.14 29.26 75,694,480 -0.99(-3.28%)
Oct 18, 2012 30.11 30.49 29.93 30.25 55,508,940 -0.01(-0.03%)
Oct 17, 2012 29.66 30.30 29.57 30.26 87,749,448 +0.93(+3.17%)
Oct 16, 2012 28.67 29.45 28.54 29.33 162,659,536 +0.46(+1.61%)
Oct 15, 2012 27.87 28.90 27.72 28.86 96,560,984 +1.50(+5.50%)
Oct 12, 2012 27.41 28.07 27.29 27.36 54,047,696 -0.61(-2.17%)
Oct 11, 2012 28.09 28.47 27.84 27.97 56,022,116 +0.30(+1.08%)
Oct 10, 2012 27.33 27.70 27.23 27.67 37,194,128 +0.43(+1.56%)
Oct 09, 2012 27.42 27.62 27.18 27.24 37,071,624 -0.14(-0.52%)
Oct 08, 2012 26.95 27.47 26.95 27.38 26,178,218 +0.01(+0.03%)
Oct 05, 2012 27.86 28.14 27.24 27.38 53,811,856 -0.15(-0.54%)
Oct 04, 2012 27.09 27.63 26.98 27.53 50,197,076 +0.71(+2.64%)
Oct 03, 2012 26.33 26.82 26.02 26.82 43,412,772 +0.63(+2.41%)
Oct 02, 2012 26.20 26.28 25.88 26.19 32,012,646 +0.40(+1.56%)
Oct 01, 2012 25.98 26.45 25.75 25.79 42,593,864 +0.02(+0.09%)
Sep 28, 2012 25.77 26.08 25.61 25.76 36,771,436 -0.20(-0.76%)
Sep 27, 2012 25.86 26.24 25.64 25.96 40,733,108 +0.36(+1.41%)
Sep 26, 2012 25.62 25.83 25.10 25.60 59,146,620 -0.28(-1.07%)
Sep 25, 2012 26.52 26.69 25.86 25.87 47,083,720 -0.50(-1.88%)
Sep 24, 2012 26.20 26.60 26.14 26.37 35,675,812 -0.14(-0.53%)
Sep 21, 2012 27.04 27.09 26.38 26.51 38,558,636 -0.11(-0.41%)
Sep 20, 2012 26.42 26.76 26.19 26.62 40,429,524 -0.29(-1.08%)
Sep 19, 2012 26.79 27.20 26.68 26.91 56,932,360 +0.19(+0.71%)
Sep 18, 2012 26.57 26.77 26.24 26.72 47,049,284 -0.09(-0.35%)
Sep 17, 2012 27.14 27.34 26.65 26.82 40,149,048 -0.57(-2.10%)
Sep 14, 2012 27.59 27.75 27.15 27.39 75,598,672 +0.27(+0.99%)
Sep 13, 2012 25.96 27.16 25.70 27.12 79,406,176 +1.10(+4.24%)
Sep 12, 2012 25.99 26.44 25.84 26.02 52,517,092 +0.31(+1.19%)
Sep 11, 2012 25.11 27.16 24.66 25.72 47,700,080 +0.65(+2.61%)
Sep 10, 2012 25.30 25.67 25.01 25.06 40,746,800 -0.19(-0.75%)
Sep 07, 2012 24.72 25.55 24.72 25.25 66,211,576 +0.75(+3.05%)
Sep 06, 2012 23.54 24.53 23.53 24.50 75,363,696 +1.06(+4.54%)
Sep 05, 2012 23.40 23.56 23.31 23.44 22,771,462 +0.06(+0.24%)
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.