$51.21 +0.27 (%) Citigroup Inc - NYSE

Sep. 2, 2015 | 02:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

C historical data

Date Open High Low Close Volume
9/1/201552.4052.4050.2950.9428,621,585
8/31/201553.1353.6652.7253.4820,629,022
8/28/201553.0953.5652.8253.2817,205,353
8/27/201553.1953.6252.3553.4426,467,336
8/26/201551.4152.3850.2552.2830,721,887
8/25/201552.7052.7549.8849.8827,809,203
8/24/201549.1352.5347.1050.3437,766,989
8/21/201554.4055.0553.5853.6033,437,526
8/20/201556.0356.3155.3355.3328,455,508
8/19/201557.1857.5256.5657.0017,673,210
8/18/201557.6757.9257.4057.5511,593,241
8/17/201557.1657.8556.9957.7711,140,334
8/14/201557.1857.7257.1857.598,864,981
8/13/201557.0357.6056.5057.3315,837,852
8/12/201556.9457.2455.3156.9127,569,091
8/11/201558.0158.2557.2457.6418,897,619
8/10/201558.2658.8458.2158.7410,812,191
8/7/201558.1858.6157.4457.9111,933,951
8/6/201558.8258.9657.9058.1014,707,408
8/5/201558.9459.2558.6058.7410,630,976
8/4/201558.3758.8758.2958.4710,984,522
8/3/201558.6258.6757.9558.4410,508,705
7/31/201558.7958.8458.3758.4612,529,315
7/30/201558.7359.0558.3058.8811,202,069
7/29/201558.5659.1558.4358.9214,460,768
7/28/201558.4558.5057.7858.3712,566,708
7/27/201557.9058.3357.4357.9620,378,381
7/24/201559.7059.7758.3358.7024,760,756
7/23/201560.2960.9559.7359.8729,432,315
7/22/201559.1260.5359.0360.3430,156,194
7/21/201558.8059.3158.8059.1021,541,708
7/20/201558.9659.3058.6358.8516,016,635
7/17/201558.5358.8958.3458.7521,055,333
7/16/201557.9058.6557.7158.5941,084,043
7/15/201556.2656.7955.9556.4620,470,527
7/14/201555.3756.1255.2455.9118,174,852
7/13/201555.0455.6955.0455.5418,803,919
7/10/201554.5554.7953.7154.5616,578,662
7/9/201553.8454.1553.6053.7123,540,424
7/8/201553.8153.8152.7752.8026,169,423
7/7/201554.9755.0553.0354.5032,011,242
7/6/201554.7955.2554.5055.0812,706,190
7/2/201555.4355.8555.0755.3712,062,781
7/1/201556.0156.0155.2455.6817,606,104
6/30/201555.5255.6854.8155.2417,737,444
6/29/201555.0455.6254.8554.8822,260,419
6/26/201556.4756.6556.1056.3412,148,270
6/25/201556.9957.0656.1856.1912,176,170
6/24/201556.6656.9956.5056.6619,235,533
6/23/201557.2857.6457.1257.3916,216,064
6/22/201556.8657.2156.7656.9513,011,615
6/19/201556.5156.8156.1756.2318,840,468
6/18/201556.6656.8855.9856.7618,739,307
6/17/201557.0757.1556.3856.5417,801,874
6/16/201556.5257.1356.3657.0713,563,808
6/15/201556.6256.9456.1156.6517,698,443
6/12/201557.0157.2556.6757.1113,860,635
6/11/201557.2057.5056.9357.2119,187,109
6/10/201556.2757.2156.1857.0221,275,642
6/9/201555.5756.3655.2256.0015,193,141
6/8/201556.2556.5055.6555.6514,961,647
6/5/201556.0256.5855.8456.2426,500,448
6/4/201555.4556.0055.1655.3318,517,634
6/3/201555.0456.0255.0155.6321,240,463
6/2/201554.4055.0254.1354.7217,765,569
6/1/201554.6855.0554.4454.4518,156,312
5/29/201554.4654.4953.8754.0813,841,381
5/28/201554.8254.8254.2254.5513,381,912
5/27/201554.3454.9854.2054.8713,699,424
5/26/201554.7554.8454.0154.2416,564,517
5/22/201554.7855.3354.6854.9712,652,016
5/21/201554.6955.1054.6154.8411,799,919
5/20/201555.2755.3054.7554.8913,955,559
5/19/201554.7955.3754.7555.3318,207,423
5/18/201554.1954.9054.1754.6711,717,553
5/15/201554.5954.6154.0354.2410,378,117
5/14/201554.4354.7354.3354.6014,250,782
5/13/201553.7254.3653.4854.2015,810,396
5/12/201553.6753.9853.2353.7413,336,881
5/11/201553.9254.1653.8053.9713,896,756
5/8/201553.5554.1153.3054.0217,333,515
5/7/201552.5953.4452.4153.3114,954,178
5/6/201553.5653.9052.3552.8219,414,806
5/5/201553.9954.3053.2553.3520,669,083
5/4/201553.8554.2653.7454.1715,670,096
5/1/201553.6453.8453.3153.7613,148,680
4/30/201553.7553.9752.9253.3219,420,556
4/29/201552.6553.9952.6153.7622,542,387
4/28/201552.6753.1052.2553.0214,134,525
4/27/201552.8853.3952.7852.8015,613,029
4/24/201553.1653.2252.8552.9010,150,537
4/23/201553.0153.4052.8253.2213,049,573
4/22/201552.5253.3852.3553.1014,873,394
4/21/201553.3553.4652.2552.4819,554,373
4/20/201553.3053.5753.0953.2014,729,995
4/17/201553.5154.1052.9553.0723,286,981
4/16/201553.9854.4653.8054.0238,345,622
4/15/201552.9353.3852.7553.2119,041,097
4/14/201552.9353.0052.3852.7313,259,731
4/13/201552.4852.9552.4152.6611,984,406
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!