Skip to main content

Citigroup (NY: C )

63.12 +0.37 (+0.59%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 53.59 53.75 53.07 53.19 17,001,662 -0.35(-0.65%)
Feb 27, 2019 53.40 53.69 52.94 53.54 16,225,527 +0.23(+0.44%)
Feb 26, 2019 53.28 53.76 53.11 53.30 15,531,279 -0.34(-0.64%)
Feb 25, 2019 53.70 54.39 53.58 53.65 15,459,237 +0.32(+0.61%)
Feb 22, 2019 53.73 54.15 53.07 53.32 16,845,130 -0.15(-0.28%)
Feb 21, 2019 53.66 53.99 53.24 53.47 12,866,331 -0.27(-0.50%)
Feb 20, 2019 53.62 53.79 53.32 53.74 12,672,584 +0.22(+0.40%)
Feb 19, 2019 52.98 53.75 52.81 53.52 13,243,753 +0.09(+0.17%)
Feb 15, 2019 52.49 53.68 52.38 53.43 21,542,562 +1.54(+2.96%)
Feb 14, 2019 51.83 52.26 51.06 51.89 15,460,612 -0.52(-0.98%)
Feb 13, 2019 52.62 53.00 52.35 52.41 12,870,264 +0.31(+0.59%)
Feb 12, 2019 51.67 52.65 51.67 52.10 17,244,348 +0.88(+1.72%)
Feb 11, 2019 51.88 51.90 51.06 51.22 17,569,488 -0.33(-0.64%)
Feb 08, 2019 51.65 51.97 50.72 51.55 18,970,528 -0.67(-1.27%)
Feb 07, 2019 52.88 52.90 51.47 52.22 21,541,984 -0.90(-1.69%)
Feb 06, 2019 53.06 53.71 52.84 53.11 16,569,104 +0.07(+0.13%)
Feb 05, 2019 53.36 53.37 52.66 53.05 16,007,405 -0.21(-0.39%)
Feb 04, 2019 52.79 53.25 52.54 53.25 13,811,582 +0.32(+0.61%)
Feb 01, 2019 53.41 53.75 52.86 52.93 20,439,386 -0.28(-0.53%)
Jan 31, 2019 52.54 53.33 52.54 53.21 23,547,942 +0.20(+0.37%)
Jan 30, 2019 52.39 53.44 52.00 53.02 19,288,158 +0.83(+1.60%)
Jan 29, 2019 52.59 52.89 52.13 52.18 16,313,022 -0.53(-1.00%)
Jan 28, 2019 52.16 52.88 52.09 52.71 15,363,429 -0.14(-0.27%)
Jan 25, 2019 52.28 53.20 52.20 52.85 19,172,944 +1.08(+2.09%)
Jan 24, 2019 50.97 51.94 50.97 51.77 18,120,110 +0.48(+0.93%)
Jan 23, 2019 51.41 51.58 50.48 51.29 20,372,490 +0.23(+0.45%)
Jan 22, 2019 51.74 51.85 50.71 51.06 29,804,342 -1.05(-2.01%)
Jan 18, 2019 51.89 52.16 51.19 52.11 24,163,116 +0.54(+1.04%)
Jan 17, 2019 50.88 51.80 50.63 51.57 27,528,722 +0.23(+0.45%)
Jan 16, 2019 51.14 51.86 50.55 51.34 33,500,052 +0.67(+1.32%)
Jan 15, 2019 49.44 51.03 49.16 50.67 51,713,668 +2.02(+4.16%)
Jan 14, 2019 46.31 48.95 45.98 48.65 42,119,448 +1.85(+3.95%)
Jan 11, 2019 46.61 47.40 46.25 46.80 27,967,010 +0.21(+0.44%)
Jan 10, 2019 46.22 47.02 45.98 46.59 20,481,666 +0.05(+0.11%)
Jan 09, 2019 45.99 46.84 45.91 46.54 23,422,660 +0.76(+1.66%)
Jan 08, 2019 46.25 46.39 45.21 45.78 21,881,710 -0.12(-0.27%)
Jan 07, 2019 45.68 46.40 45.24 45.91 24,993,788 +0.40(+0.87%)
Jan 04, 2019 44.59 45.71 44.30 45.51 29,320,940 +2.12(+4.89%)
Jan 03, 2019 44.09 44.26 43.11 43.39 25,654,760 -0.80(-1.81%)
Jan 02, 2019 41.84 44.36 41.83 44.19 26,178,524 +1.21(+2.82%)
Dec 31, 2018 42.91 43.48 42.42 42.98 23,400,326 +0.19(+0.44%)
Dec 28, 2018 42.87 43.38 42.57 42.79 28,075,304 +0.05(+0.12%)
Dec 27, 2018 41.79 42.74 41.02 42.74 34,610,856 +0.27(+0.64%)
Dec 26, 2018 40.99 42.47 39.97 42.46 38,733,084 +1.80(+4.43%)
Dec 24, 2018 40.78 41.48 40.02 40.67 26,614,412 -0.81(-1.95%)
Dec 21, 2018 42.84 43.39 41.18 41.47 63,381,664 -1.68(-3.88%)
Dec 20, 2018 43.10 43.96 42.70 43.15 47,971,752 -0.45(-1.04%)
Dec 19, 2018 44.50 45.73 43.08 43.60 38,127,124 -0.92(-2.06%)
Dec 18, 2018 45.17 45.96 44.21 44.52 33,053,712 -0.26(-0.59%)
Dec 17, 2018 45.28 46.17 44.51 44.78 31,747,896 -0.64(-1.40%)
Dec 14, 2018 45.18 46.53 45.10 45.42 27,666,472 -0.62(-1.34%)
Dec 13, 2018 46.54 46.59 45.74 46.04 32,578,582 -0.17(-0.38%)
Dec 12, 2018 47.16 47.18 46.11 46.21 30,205,208 -0.20(-0.43%)
Dec 11, 2018 48.02 48.15 46.15 46.41 28,692,566 -0.70(-1.49%)
Dec 10, 2018 47.84 48.14 46.09 47.11 37,176,556 -1.06(-2.19%)
Dec 07, 2018 49.30 50.13 48.00 48.17 29,414,092 -1.41(-2.85%)
Dec 06, 2018 49.00 49.60 48.18 49.58 45,770,576 -1.82(-3.53%)
Dec 04, 2018 53.31 53.36 50.46 51.40 32,833,138 -2.39(-4.45%)
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.