$54.10 +1.65 (%) Citigroup Inc - NYSE

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

C historical data

Date Open High Low Close Volume
12/18/201453.4054.1053.1354.1023,478,107
12/17/201451.2152.4851.1152.4526,918,812
12/16/201452.1652.8451.1251.1734,745,163
12/15/201454.0854.0852.5252.7920,956,187
12/12/201453.9854.3553.2353.4023,143,922
12/11/201454.6555.2354.4254.5120,641,339
12/10/201455.5155.9254.3554.4722,464,076
12/9/201455.4456.1454.6955.8526,262,896
12/8/201455.9856.9555.7556.3721,802,391
12/5/201455.5256.4955.4656.0821,945,929
12/4/201454.9755.4354.6955.1813,412,073
12/3/201454.4755.2854.3155.2121,221,482
12/2/201453.5154.4753.5154.3615,964,282
12/1/201453.8053.9153.0553.3513,825,739
11/28/201454.0054.1853.8353.975,876,805
11/26/201454.4554.4854.0054.138,704,740
11/25/201454.4054.5254.0654.3313,212,133
11/24/201453.9454.4953.7654.4013,733,893
11/21/201454.0754.3553.6153.6615,142,165
11/20/201453.2553.5753.1153.529,721,934
11/19/201453.8353.8353.3853.668,664,949
11/18/201453.5654.1753.5153.8112,910,597
11/17/201453.0653.6453.0553.5710,191,856
11/14/201453.3153.6053.2653.3811,345,455
11/13/201453.4853.5852.9853.4412,668,376
11/12/201453.3453.6253.0753.4210,271,824
11/11/201453.9054.0953.7653.819,526,570
11/10/201453.5753.8953.5453.8911,235,530
11/7/201453.8654.0153.5453.7513,479,162
11/6/201453.9754.3053.8153.9913,621,277
11/5/201453.5954.1153.2654.0218,546,189
11/4/201453.2853.3252.6353.1913,618,005
11/3/201453.4253.7553.0253.4712,123,477
10/31/201453.4053.9052.9953.5327,642,752
10/30/201452.6253.4052.3453.1521,027,719
10/29/201452.4852.7552.0952.6516,326,730
10/28/201451.6452.5251.6452.4416,537,970
10/27/201451.4851.6551.1751.5912,134,906
10/24/201451.4451.8751.3751.8013,286,272
10/23/201451.2551.9051.0951.4115,169,077
10/22/201451.2751.8050.6850.7016,665,456
10/21/201451.0451.4950.7551.2717,801,537
10/20/201450.0350.6249.9650.5313,796,840
10/17/201450.4950.7249.7450.0721,977,898
10/16/201448.9850.2148.7449.7528,300,631
10/15/201450.9050.9348.1149.6855,398,298
10/14/201451.1551.6350.4451.4741,371,905
10/13/201450.1450.8749.8649.9026,025,938
10/10/201450.9351.2950.1150.1127,770,782
10/9/201452.4852.4851.0151.1422,426,913
10/8/201451.2152.6051.1852.5423,361,418
10/7/201451.9952.0751.2751.2716,840,064
10/6/201452.5752.6752.1352.2812,675,509
10/3/201451.7152.4351.6452.3217,717,817
10/2/201450.9451.5250.6651.2518,394,352
10/1/201451.6851.8550.8951.1020,762,064
9/30/201452.0852.4951.6351.8221,787,720
9/29/201451.7552.2751.3252.0513,010,419
9/26/201451.9952.5951.9652.4910,481,508
9/25/201453.2353.2751.9651.9619,267,206
9/24/201452.9053.3252.4953.2615,611,620
9/23/201452.7553.2552.7552.8414,586,137
9/22/201453.4453.7452.9653.0416,657,044
9/19/201453.9854.1353.2653.4822,154,768
9/18/201452.7053.9052.4853.6627,309,035
9/17/201452.3253.0552.2252.3920,380,500
9/16/201452.1252.4151.9152.3613,221,509
9/15/201452.3752.5251.9252.3112,808,745
9/12/201452.2052.8652.0952.3818,335,563
9/11/201451.6152.2651.5252.2314,084,267
9/10/201451.2451.9951.1851.8313,014,287
9/9/201451.6451.7851.1251.2614,586,166
9/8/201452.1652.7751.9152.0513,562,535
9/5/201452.3152.4951.7252.3017,488,894
9/4/201452.2552.8852.2252.4715,695,769
9/3/201452.2452.5352.0452.2315,118,118
9/2/201451.7851.9851.4451.9611,454,605
8/29/201451.5351.8351.4651.658,982,315
8/28/201451.5251.6251.2851.3910,259,774
8/27/201452.1252.2751.6851.8613,402,767
8/26/201451.5252.3951.4652.1318,390,606
8/25/201451.2851.9951.2851.6317,511,450
8/22/201450.9451.6750.7350.9320,003,962
8/21/201449.9751.2249.8051.0724,162,422
8/20/201449.6349.9249.4649.809,040,262
8/19/201449.5350.2549.5249.7013,076,781
8/18/201449.0549.5848.9749.5113,204,359
8/15/201449.2949.4848.3248.7216,216,279
8/14/201448.8349.1548.7449.139,693,103
8/13/201448.6248.8948.5348.758,602,616
8/12/201448.2148.6848.0548.449,245,079
8/11/201448.5548.6048.2348.399,131,364
8/8/201448.0648.5047.7848.4512,001,531
8/7/201448.5048.6347.8948.0612,376,985
8/6/201447.7548.5347.7548.1413,038,932
8/5/201448.2648.4947.6547.8915,915,259
8/4/201448.4548.5048.0648.3414,277,723
8/1/201448.5949.0347.9048.1021,826,368
7/31/201449.5649.9248.9148.9123,550,926
7/30/201449.6750.2749.6350.0015,327,634
  • Showing 1-100 of 1,260 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center