Citigroup (NY: C )

62.84 +0.09 (+0.15%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 42.86 42.96 42.57 42.66 18,510,718 -0.09(-0.22%)
Nov 27, 2015 42.64 42.88 42.37 42.76 6,951,997 +0.10(+0.24%)
Nov 25, 2015 42.82 42.66 42.66 42.66 12,499,931 -0.08(-0.18%)
Nov 24, 2015 42.44 43.00 42.36 42.73 16,418,625 -0.08(-0.18%)
Nov 23, 2015 43.12 43.26 42.71 42.81 18,442,560 -0.37(-0.86%)
Nov 20, 2015 43.67 43.43 43.07 43.18 18,885,402 -0.24(-0.56%)
Nov 19, 2015 43.29 43.61 43.18 43.43 15,211,274 +0.06(+0.15%)
Nov 18, 2015 42.47 43.40 42.40 43.37 24,213,920 +1.18(+2.79%)
Nov 17, 2015 42.51 42.77 41.99 42.19 18,818,526 -0.16(-0.37%)
Nov 16, 2015 41.77 42.35 41.40 42.35 18,940,210 +0.41(+0.98%)
Nov 13, 2015 41.94 42.26 41.54 41.94 21,335,870 -0.23(-0.54%)
Nov 12, 2015 43.00 43.00 42.16 42.17 22,475,414 -1.14(-2.62%)
Nov 11, 2015 44.27 44.28 43.21 43.30 20,070,980 -0.71(-1.61%)
Nov 10, 2015 43.80 44.30 43.38 44.01 22,380,422 +0.07(+0.16%)
Nov 09, 2015 44.11 44.30 43.44 43.94 25,253,318 -0.13(-0.29%)
Nov 06, 2015 43.99 44.53 43.77 44.07 27,453,826 +1.36(+3.18%)
Nov 05, 2015 42.42 42.91 42.40 42.71 17,283,384 +0.25(+0.59%)
Nov 04, 2015 42.88 42.99 42.32 42.46 21,532,116 -0.26(-0.61%)
Nov 03, 2015 42.25 42.90 42.21 42.72 17,136,960 +0.26(+0.61%)
Nov 02, 2015 42.16 42.63 42.07 42.46 15,212,672 +0.52(+1.24%)
Oct 30, 2015 42.40 42.40 41.75 41.94 23,366,198 -0.39(-0.91%)
Oct 29, 2015 42.99 43.43 42.29 42.32 29,353,148 -0.80(-1.87%)
Oct 28, 2015 41.66 43.31 41.54 43.13 29,694,358 +1.67(+4.03%)
Oct 27, 2015 41.54 41.70 41.17 41.46 16,791,616 -0.39(-0.94%)
Oct 26, 2015 41.95 42.23 41.57 41.85 18,438,634 -0.42(-0.99%)
Oct 23, 2015 41.77 42.29 41.73 42.27 25,286,990 +0.89(+2.15%)
Oct 22, 2015 41.12 41.66 41.10 41.38 28,322,568 +0.55(+1.35%)
Oct 21, 2015 41.76 41.89 40.81 40.83 20,081,382 -0.81(-1.95%)
Oct 20, 2015 41.66 41.92 41.45 41.64 14,203,934 -0.02(-0.04%)
Oct 19, 2015 41.26 41.91 41.24 41.66 17,278,954 +0.13(+0.32%)
Oct 16, 2015 42.03 42.05 41.42 41.52 22,294,866 -0.22(-0.53%)
Oct 15, 2015 40.84 41.91 40.28 41.74 39,354,908 +1.77(+4.44%)
Oct 14, 2015 40.24 40.36 39.70 39.97 28,256,998 -0.39(-0.96%)
Oct 13, 2015 40.07 40.75 40.06 40.36 16,922,348 -0.06(-0.14%)
Oct 12, 2015 40.47 40.58 40.10 40.41 14,193,694 -0.08(-0.19%)
Oct 09, 2015 40.84 40.99 40.13 40.49 18,198,698 -0.21(-0.52%)
Oct 08, 2015 40.26 40.85 39.99 40.70 21,449,534 +0.26(+0.64%)
Oct 07, 2015 40.57 40.86 40.10 40.44 21,072,364 +0.20(+0.51%)
Oct 06, 2015 40.23 40.58 40.06 40.24 15,991,590 -0.08(-0.20%)
Oct 05, 2015 39.72 40.45 39.67 40.32 18,882,968 +1.01(+2.57%)
Oct 02, 2015 38.23 39.31 37.60 39.31 34,669,564 -0.01(-0.02%)
Oct 01, 2015 38.94 39.40 38.79 39.32 20,671,446 +0.22(+0.56%)
Sep 30, 2015 39.25 39.28 38.53 39.09 22,367,076 +0.48(+1.24%)
Sep 29, 2015 38.65 38.97 38.20 38.61 20,910,636 -0.02(-0.06%)
Sep 28, 2015 39.90 39.95 38.57 38.64 27,815,316 -1.20(-3.01%)
Sep 25, 2015 39.54 39.97 39.30 39.84 28,351,216 +1.12(+2.89%)
Sep 24, 2015 39.13 39.20 38.42 38.72 40,910,468 -0.78(-1.98%)
Sep 23, 2015 39.72 39.91 39.36 39.50 17,359,522 -0.20(-0.52%)
Sep 22, 2015 39.36 39.76 39.29 39.70 24,881,444 -0.26(-0.65%)
Sep 21, 2015 40.05 40.27 39.69 39.96 18,954,210 +0.33(+0.84%)
Sep 18, 2015 39.95 40.06 39.49 39.63 42,389,660 -1.07(-2.63%)
Sep 17, 2015 41.46 41.77 40.49 40.70 30,550,254 -0.74(-1.79%)
Sep 16, 2015 41.18 41.54 40.81 41.44 22,040,044 +0.46(+1.13%)
Sep 15, 2015 40.33 41.21 40.24 40.98 22,661,966 +0.80(+2.00%)
Sep 14, 2015 40.25 40.33 39.94 40.17 14,498,780 -0.09(-0.23%)
Sep 11, 2015 40.20 40.31 39.90 40.27 15,229,999 +0.02(+0.06%)
Sep 10, 2015 39.84 40.58 39.63 40.24 22,162,980 +0.15(+0.37%)
Sep 09, 2015 41.29 41.47 39.98 40.10 21,484,202 -0.61(-1.49%)
Sep 08, 2015 40.51 40.88 40.21 40.70 21,773,942 +0.84(+2.10%)
Sep 04, 2015 40.29 39.87 39.87 39.87 24,179,740 -0.95(-2.32%)
Sep 03, 2015 40.95 41.54 40.65 40.81 19,933,848 +0.03(+0.08%)
Sep 02, 2015 40.83 41.00 40.18 40.78 22,226,250 +0.64(+1.59%)
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.