Skip to main content

Citigroup (NY: C )

63.22 +0.47 (+0.74%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 51.07 51.12 50.73 50.95 13,274,919 -0.08(-0.16%)
Dec 28, 2023 50.91 51.31 50.91 51.03 10,314,444 +0.06(+0.12%)
Dec 27, 2023 50.66 51.09 50.45 50.97 9,981,515 +0.12(+0.23%)
Dec 26, 2023 50.40 51.04 50.31 50.85 11,607,949 +0.48(+0.94%)
Dec 22, 2023 50.25 50.78 50.21 50.38 14,578,394 +0.26(+0.51%)
Dec 21, 2023 49.93 50.19 49.50 50.12 13,213,820 +0.52(+1.06%)
Dec 20, 2023 50.22 50.61 49.40 49.60 17,650,796 -0.85(-1.69%)
Dec 19, 2023 48.95 50.82 48.71 50.45 23,368,558 +1.26(+2.56%)
Dec 18, 2023 49.69 50.08 49.08 49.19 18,031,790 -0.17(-0.34%)
Dec 15, 2023 49.22 49.63 48.73 49.36 35,491,652 -0.41(-0.82%)
Dec 14, 2023 49.54 51.06 49.54 49.77 52,148,048 +0.89(+1.82%)
Dec 13, 2023 47.55 49.06 47.41 48.87 22,400,994 +1.27(+2.66%)
Dec 12, 2023 47.56 47.66 47.26 47.61 14,873,061 -0.09(-0.19%)
Dec 11, 2023 48.29 48.48 47.67 47.69 17,831,182 -0.73(-1.51%)
Dec 08, 2023 48.05 48.71 47.96 48.43 17,801,082 +0.39(+0.80%)
Dec 07, 2023 47.49 48.30 47.33 48.04 15,010,378 +0.63(+1.34%)
Dec 06, 2023 47.35 48.66 47.33 47.41 34,292,920 +1.15(+2.48%)
Dec 05, 2023 46.57 46.93 45.97 46.26 14,949,697 -0.66(-1.41%)
Dec 04, 2023 46.35 47.03 46.26 46.92 19,531,490 +0.14(+0.30%)
Dec 01, 2023 45.57 46.81 45.46 46.78 20,280,740 +1.12(+2.45%)
Nov 30, 2023 45.36 45.73 45.15 45.66 16,480,677 +0.35(+0.77%)
Nov 29, 2023 44.80 45.59 44.73 45.32 14,155,213 +0.88(+1.98%)
Nov 28, 2023 44.60 44.61 44.13 44.44 14,197,928 -0.22(-0.49%)
Nov 27, 2023 44.53 44.76 44.44 44.65 14,808,041 -0.15(-0.33%)
Nov 24, 2023 44.47 45.09 44.42 44.80 5,997,686 +0.21(+0.47%)
Nov 22, 2023 44.88 44.89 44.42 44.59 9,531,602 -0.07(-0.16%)
Nov 21, 2023 44.69 44.90 44.28 44.66 14,600,901 -0.17(-0.38%)
Nov 20, 2023 44.85 45.31 44.78 44.83 19,858,028 -0.10(-0.22%)
Nov 17, 2023 44.52 44.96 44.23 44.93 15,737,755 +0.68(+1.54%)
Nov 16, 2023 44.34 44.67 43.90 44.25 14,954,433 -0.21(-0.47%)
Nov 15, 2023 44.06 44.79 44.06 44.46 18,934,300 +0.52(+1.17%)
Nov 14, 2023 42.70 44.35 42.69 43.94 26,466,854 +1.64(+3.89%)
Nov 13, 2023 41.56 42.50 41.53 42.30 16,486,583 +0.61(+1.47%)
Nov 10, 2023 41.31 41.75 41.08 41.68 12,029,680 +0.57(+1.40%)
Nov 09, 2023 41.68 41.88 40.89 41.11 19,309,592 -0.32(-0.77%)
Nov 08, 2023 41.45 41.76 41.14 41.42 14,900,054 -0.14(-0.33%)
Nov 07, 2023 41.31 41.76 41.26 41.56 11,570,783 -0.08(-0.19%)
Nov 06, 2023 41.97 41.97 41.37 41.64 21,026,144 -0.22(-0.52%)
Nov 03, 2023 41.17 42.06 41.15 41.86 20,605,596 +1.43(+3.53%)
Nov 02, 2023 39.10 40.45 39.05 40.43 23,798,798 +1.71(+4.42%)
Nov 01, 2023 38.66 38.96 38.41 38.72 16,492,988 +0.11(+0.28%)
Oct 31, 2023 38.18 38.65 38.06 38.62 16,743,594 +0.55(+1.44%)
Oct 30, 2023 37.70 38.11 37.56 38.07 22,268,836 +0.67(+1.80%)
Oct 27, 2023 38.46 38.50 37.32 37.39 21,148,870 -1.08(-2.80%)
Oct 26, 2023 37.65 38.87 37.62 38.47 25,779,110 +0.71(+1.89%)
Oct 25, 2023 37.84 37.99 37.41 37.75 16,073,120 -0.31(-0.82%)
Oct 24, 2023 38.06 38.43 37.88 38.07 17,566,736 +0.04(+0.10%)
Oct 23, 2023 38.70 38.74 37.93 38.03 21,815,840 -0.77(-1.99%)
Oct 20, 2023 39.08 39.35 38.68 38.80 21,881,472 -0.37(-0.95%)
Oct 19, 2023 39.37 39.85 39.14 39.17 17,868,446 -0.40(-1.01%)
Oct 18, 2023 40.03 40.03 39.29 39.57 23,754,748 -0.71(-1.77%)
Oct 17, 2023 39.75 40.75 39.70 40.29 20,714,646 +0.24(+0.61%)
Oct 16, 2023 41.02 41.07 39.63 40.04 25,599,446 -0.47(-1.16%)
Oct 13, 2023 42.01 42.36 40.43 40.51 32,818,446 -0.10(-0.24%)
Oct 12, 2023 40.48 40.86 40.21 40.61 18,515,082 +0.00(+0.00%)
Oct 11, 2023 40.72 41.07 40.44 40.61 13,053,014 +0.09(+0.22%)
Oct 10, 2023 40.23 40.84 40.23 40.52 19,472,570 +0.68(+1.72%)
Oct 09, 2023 39.29 40.10 39.07 39.84 15,195,672 +0.17(+0.42%)
Oct 06, 2023 38.80 39.95 38.63 39.67 17,471,180 +0.67(+1.73%)
Oct 05, 2023 38.74 39.00 38.32 39.00 19,154,500 +0.07(+0.18%)
Oct 04, 2023 38.81 39.05 38.27 38.93 23,869,150 -0.05(-0.13%)
Oct 03, 2023 39.31 39.64 38.71 38.98 19,860,702 -0.63(-1.58%)
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.