Citigroup (NY: C )

62.91 +0.16 (+0.26%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 44.58 45.85 43.73 45.84 25,338,444 +0.80(+1.77%)
Nov 29, 2022 44.72 45.35 44.70 45.04 12,955,737 +0.32(+0.72%)
Nov 28, 2022 45.36 45.63 44.34 44.72 20,053,696 -1.00(-2.20%)
Nov 25, 2022 45.64 45.95 45.57 45.72 7,206,899 +0.05(+0.10%)
Nov 23, 2022 46.72 46.84 45.30 45.67 24,147,688 -1.03(-2.21%)
Nov 22, 2022 46.53 47.04 46.52 46.71 13,868,241 +0.43(+0.92%)
Nov 21, 2022 46.07 46.43 45.71 46.28 10,437,706 +0.21(+0.45%)
Nov 18, 2022 46.14 46.46 45.59 46.07 13,608,091 +0.39(+0.85%)
Nov 17, 2022 45.14 45.69 44.87 45.68 12,640,367 -0.11(-0.25%)
Nov 16, 2022 46.28 46.36 45.58 45.80 19,063,774 -0.62(-1.35%)
Nov 15, 2022 47.18 47.74 45.91 46.42 20,948,018 +0.01(+0.02%)
Nov 14, 2022 47.28 47.32 46.41 46.41 20,734,362 -1.11(-2.33%)
Nov 11, 2022 45.92 47.88 45.86 47.52 27,470,202 +1.68(+3.66%)
Nov 10, 2022 44.23 46.16 44.08 45.84 29,458,490 +2.90(+6.75%)
Nov 09, 2022 43.30 43.42 42.75 42.95 14,044,494 -0.72(-1.65%)
Nov 08, 2022 43.36 44.06 43.20 43.67 17,672,098 +0.37(+0.85%)
Nov 07, 2022 43.06 43.42 42.81 43.30 12,451,635 +0.57(+1.33%)
Nov 04, 2022 42.24 43.03 41.91 42.73 16,058,211 +1.00(+2.41%)
Nov 03, 2022 42.27 42.50 41.66 41.73 17,119,010 -0.91(-2.13%)
Nov 02, 2022 43.18 42.62 42.63 21,686,934 -0.63(-1.45%)
Nov 01, 2022 43.34 43.50 43.06 43.26 16,599,457 +0.34(+0.79%)
Oct 31, 2022 42.78 43.26 42.65 42.92 16,665,788 -0.25(-0.59%)
Oct 28, 2022 42.64 43.32 42.14 43.18 14,378,386 +0.65(+1.52%)
Oct 27, 2022 42.93 43.19 42.44 42.53 16,760,736 +0.03(+0.07%)
Oct 26, 2022 42.59 43.04 42.32 42.50 17,763,008 +0.08(+0.20%)
Oct 25, 2022 41.22 42.67 41.10 42.42 21,455,262 +0.85(+2.05%)
Oct 24, 2022 41.48 41.81 41.16 41.57 15,375,158 +0.14(+0.34%)
Oct 21, 2022 40.19 41.48 39.95 41.43 20,068,386 +1.25(+3.12%)
Oct 20, 2022 40.61 41.13 39.99 40.17 16,474,703 -0.39(-0.97%)
Oct 19, 2022 41.02 41.28 40.14 40.57 16,176,648 -0.76(-1.83%)
Oct 18, 2022 41.80 42.07 40.85 41.32 22,754,500 +0.52(+1.28%)
Oct 17, 2022 41.47 41.59 40.42 40.80 22,254,282 +0.34(+0.83%)
Oct 14, 2022 40.33 41.58 40.06 40.46 30,871,802 +0.26(+0.65%)
Oct 13, 2022 37.63 40.42 37.44 40.20 29,860,336 +1.97(+5.17%)
Oct 12, 2022 37.80 38.71 37.48 38.23 22,286,572 +0.36(+0.96%)
Oct 11, 2022 38.63 38.90 37.83 37.86 21,552,648 -1.08(-2.76%)
Oct 10, 2022 39.77 39.88 38.87 38.94 14,709,351 -0.55(-1.40%)
Oct 07, 2022 39.97 40.05 39.26 39.49 19,339,718 -0.81(-2.02%)
Oct 06, 2022 40.64 41.00 40.05 40.30 18,939,202 -0.73(-1.78%)
Oct 05, 2022 40.96 41.18 40.35 41.03 16,515,174 -0.53(-1.28%)
Oct 04, 2022 40.78 41.89 40.69 41.57 22,069,502 +1.73(+4.35%)
Oct 03, 2022 38.89 40.17 38.43 39.84 23,504,596 +0.83(+2.14%)
Sep 30, 2022 39.68 40.22 38.95 39.00 23,789,374 -0.67(-1.70%)
Sep 29, 2022 40.15 40.32 39.32 39.68 22,386,358 -0.95(-2.33%)
Sep 28, 2022 39.86 40.83 39.73 40.62 21,172,160 +0.76(+1.90%)
Sep 27, 2022 40.46 40.61 39.38 39.86 22,695,238 -0.37(-0.93%)
Sep 26, 2022 40.89 41.35 39.85 40.24 25,298,168 -1.19(-2.87%)
Sep 23, 2022 42.10 42.22 40.53 41.43 33,032,650 -1.24(-2.90%)
Sep 22, 2022 43.63 43.87 42.58 42.66 19,698,630 -0.70(-1.62%)
Sep 21, 2022 44.23 44.67 43.35 43.36 19,903,972 -0.86(-1.95%)
Sep 20, 2022 44.76 44.89 43.86 44.23 17,788,052 -0.93(-2.05%)
Sep 19, 2022 44.45 45.38 44.40 45.15 15,719,659 +0.12(+0.27%)
Sep 16, 2022 44.92 45.15 44.43 45.03 21,363,242 -0.31(-0.68%)
Sep 15, 2022 45.26 46.09 45.19 45.34 17,687,412 +0.01(+0.02%)
Sep 14, 2022 45.98 46.34 44.65 45.33 27,589,780 -0.53(-1.16%)
Sep 13, 2022 46.71 46.99 45.46 45.86 23,667,078 -1.75(-3.68%)
Sep 12, 2022 47.98 48.33 47.45 47.61 14,428,259 +0.19(+0.39%)
Sep 09, 2022 47.09 47.74 47.03 47.43 20,208,076 +0.72(+1.54%)
Sep 08, 2022 45.30 46.75 45.04 46.71 19,322,474 +1.19(+2.61%)
Sep 07, 2022 44.68 45.62 44.55 45.52 16,448,969 +0.38(+0.85%)
Sep 06, 2022 45.84 45.96 44.57 45.13 16,600,085 -0.58(-1.27%)
Sep 02, 2022 46.15 46.94 45.51 45.71 16,632,904 +0.08(+0.18%)
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.