$46.54 +0.17 (%) Citigroup Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 02:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

C historical data

Date Open High Low Close Volume
9/27/201645.5246.4845.1646.3716,165,734
9/26/201646.5146.6345.8345.8922,646,738
9/23/201647.0247.4646.8447.1514,793,526
9/22/201646.9947.3046.7547.1116,247,609
9/21/201647.0047.2846.2946.9016,605,155
9/20/201647.0447.1946.4546.5413,749,411
9/19/201646.6247.2446.5146.5912,759,685
9/16/201646.6046.7946.2446.4124,820,832
9/15/201646.7547.3246.5947.0814,205,345
9/14/201646.8947.4446.6846.7519,778,442
9/13/201646.9047.2946.6146.9219,885,037
9/12/201646.6447.8746.3347.7922,074,757
9/9/201647.9048.1747.1747.1720,468,110
9/8/201647.4648.0747.3247.7915,856,381
9/7/201647.0047.6446.8647.4813,610,584
9/6/201647.5147.6546.6547.2917,649,519
9/2/201647.5047.7147.0147.5116,293,784
9/1/201647.8248.0346.7647.3619,403,873
8/31/201647.9648.1847.2547.7420,826,607
8/30/201647.2247.9347.2247.9017,519,795
8/29/201647.1947.6947.1147.2616,699,972
8/26/201646.8347.2446.7047.1123,338,460
8/25/201646.5146.8246.4746.7216,520,236
8/24/201646.6347.1246.5446.6616,054,356
8/23/201646.9047.0646.5946.5913,345,548
8/22/201646.4246.7546.2546.6611,007,477
8/19/201646.3446.5946.0246.5312,207,628
8/18/201646.5746.7046.2146.5014,190,255
8/17/201646.5146.8046.3846.6317,899,305
8/16/201646.2546.7946.1446.6215,202,061
8/15/201645.8246.5045.8246.3912,252,683
8/12/201645.4145.6045.2245.5812,472,897
8/11/201645.5145.9145.2945.7314,819,381
8/10/201645.8045.9045.3945.4516,566,659
8/9/201645.9546.1145.6745.9012,203,839
8/8/201645.8346.1645.4845.9616,861,616
8/5/201644.6345.7344.5145.7228,566,792
8/4/201643.7444.0443.6643.8411,747,861
8/3/201642.9343.9442.8643.8914,708,296
8/2/201643.2343.6342.5042.9920,089,133
8/1/201643.9244.0243.2443.4214,794,430
7/29/201643.8744.1643.7643.8113,773,743
7/28/201644.0044.1743.6844.0813,239,559
7/27/201644.2044.7144.1344.2917,814,222
7/26/201643.9344.2443.9044.1516,152,511
7/25/201644.3144.3643.9144.0414,391,439
7/22/201644.1044.3643.8344.3012,764,241
7/21/201644.5044.7044.1144.1315,045,567
7/20/201644.5344.7044.2044.4716,547,139
7/19/201644.1944.6944.0644.3515,297,288
7/18/201644.2844.9044.2444.5718,683,851
7/15/201644.4545.0343.8544.3329,198,761
7/14/201644.3844.7744.1244.4537,093,643
7/13/201643.3343.6843.0243.3320,488,172
7/12/201642.8243.4842.7643.4423,803,634
7/11/201642.3942.7542.2942.2919,752,639
7/8/201641.8042.2741.6341.9829,468,610
7/7/201641.3342.0641.0941.2924,585,547
7/6/201640.1541.0840.0341.0627,713,900
7/5/201641.3841.5040.4240.7825,571,075
7/1/201642.3042.6941.9742.1719,399,551
6/30/201642.6842.8041.6842.3934,485,440
6/29/201641.1442.1940.9042.1234,004,075
6/28/201639.8140.6339.2040.4438,605,629
6/27/201639.5839.6438.3138.4853,511,902
6/24/201640.6341.3940.2640.3071,849,750
6/23/201643.5144.5043.4744.4625,702,960
6/22/201642.8743.4342.6442.6818,087,638
6/21/201643.1743.2142.4742.9214,714,924
6/20/201643.4644.0542.7842.8020,243,952
6/17/201642.4442.9442.1542.4825,113,413
6/16/201641.6142.1841.1542.1219,904,800
6/15/201642.3042.8941.9742.0121,934,233
6/14/201643.0443.5441.5241.9627,621,252
6/13/201643.2344.0643.1543.1620,612,145
6/10/201644.2744.4043.6843.9023,071,149
6/9/201645.1845.2144.6545.0117,068,975
6/8/201645.4845.9045.3045.5613,147,321
6/7/201646.0446.1045.5145.5412,089,832
6/6/201645.3946.2645.2145.7417,321,430
6/3/201645.1145.6044.2545.3936,961,501
6/2/201646.8647.0646.6046.9715,483,762
6/1/201646.0446.9945.4846.9417,212,523
5/31/201646.8846.9046.3146.5721,404,013
5/27/201646.2446.6746.0846.5813,854,489
5/26/201647.0447.1246.0746.1116,956,563
5/25/201646.1947.6046.1946.9423,976,508
5/24/201645.4546.1945.3145.8618,976,539
5/23/201644.8545.1844.5745.1115,050,504
5/20/201645.4245.7044.7944.9019,610,197
5/19/201645.6046.0644.6345.0623,036,064
5/18/201643.7546.1443.7545.8737,645,212
5/17/201643.0743.8942.8143.7019,942,950
5/16/201643.1143.5042.9443.1517,158,384
5/13/201643.9844.5743.0043.1119,433,489
5/12/201644.8445.1743.7744.0015,551,517
5/11/201644.6645.3844.4644.4715,997,879
5/10/201644.3444.9044.1144.8413,608,893
5/9/201644.3144.6143.6543.8914,251,865
5/6/201643.8144.4243.7244.4117,632,453
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center