$46.58 +0.47 (%) Citigroup Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

C historical data

Date Open High Low Close Volume
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
5/5/201644.7845.0844.1644.2314,912,027
5/4/201644.8845.0244.1744.6624,310,510
5/3/201645.7745.8344.9845.5721,186,239
5/2/201646.5446.8345.9046.6813,802,510
4/29/201646.5246.8646.0646.2823,922,690
4/28/201646.7947.5346.5546.7318,399,482
4/27/201646.8947.8446.7947.3319,444,742
4/26/201646.7147.1646.4247.1015,573,618
4/25/201646.6346.9346.1446.6913,480,511
4/22/201646.6947.3546.6246.9717,425,930
4/21/201646.7946.9546.2346.6021,538,604
4/20/201645.7446.7545.7346.7421,645,718
4/19/201645.4245.9345.2345.6318,833,250
4/18/201644.4245.2544.2145.1122,929,947
4/15/201646.4546.5644.6044.9239,168,642
4/14/201644.1445.2944.0244.9826,885,108
4/13/201642.5544.4942.5544.2533,135,421
4/12/201641.2841.9641.1241.9019,888,671
4/11/201640.7441.5140.7141.1221,083,686
4/8/201640.8641.2840.3740.4714,676,060
4/7/201641.3041.4839.9540.2722,618,041
4/6/201641.5341.8941.1941.8616,169,856
4/5/201641.4541.9041.1241.5117,867,796
4/4/201642.3642.7041.9842.0614,377,103
4/1/201641.5242.6041.3042.4717,749,477
3/31/201641.8342.3441.5941.7515,661,652
3/30/201641.9842.5941.8541.8814,763,199
3/29/201641.7841.7841.1441.7218,160,088
3/28/201642.1042.1841.6841.9213,062,449
3/24/201641.7841.9441.0341.9422,723,369
3/23/201643.2843.5042.2842.3723,989,232
3/22/201643.2743.6342.9143.3814,885,079
3/21/201643.4344.2643.2543.6016,226,367
3/18/201643.4343.9743.2543.5430,801,897
3/17/201641.9942.9341.3842.8524,262,772
3/16/201642.1343.0541.5042.2322,981,023
3/15/201642.2642.6241.9742.5913,784,665
3/14/201642.6642.9142.2142.6715,332,746
3/11/201642.2743.0141.7642.9921,068,454
3/10/201641.6142.1540.6141.3721,139,846
3/9/201641.3641.4340.6341.1518,573,924
3/8/201642.1542.3140.9941.0526,265,017
3/7/201642.3642.9342.0842.6122,134,577
3/4/201643.0743.5942.4742.8328,071,048
3/3/201642.1442.8741.8942.8321,835,234
3/2/201641.2442.2541.0942.2226,969,814
3/1/201639.1541.2939.1041.2730,606,823
2/29/201639.4339.8038.8538.8522,268,655
2/26/201639.0640.0238.7639.5023,757,420
2/25/201638.2338.6538.0138.6219,889,500
2/24/201637.4438.1836.6138.0925,912,362
2/23/201639.1239.1938.0438.2226,234,192
2/22/201639.6739.9739.3039.5222,028,585
2/19/201638.8239.0638.0638.9922,425,998
2/18/201639.9339.9938.6238.9224,107,698
2/17/201639.7140.2939.5039.7829,133,518
2/16/201638.5939.2238.3238.8931,802,539
2/12/201636.0337.8735.9837.5438,120,366
2/11/201636.0036.1634.5234.9848,945,575
2/10/201638.5039.0937.3837.4133,390,007
2/9/201636.9338.0736.6837.5139,767,232
2/8/201639.1439.1837.1837.8135,237,112
2/5/201641.0241.4439.5539.8623,599,670
2/4/201640.1141.5740.0540.7926,697,302
2/3/201640.6540.7138.0440.3643,680,257
2/2/201641.8641.8640.2840.4231,460,917
2/1/201642.3642.8342.0042.4822,860,331
1/29/201640.8042.5940.7842.5836,107,611
1/28/201641.2041.3940.0740.3923,212,822
1/27/201640.3741.6940.2340.5628,274,754
1/26/201639.6040.7939.5040.5023,508,444
1/25/201640.8140.9639.4539.5531,924,026
1/22/201641.0541.3540.8241.0630,187,150
1/21/201640.5141.3940.0340.1534,976,743
1/20/201640.5241.0339.4440.4949,905,431
1/19/201642.8543.1241.6641.9439,032,718
1/15/201642.5143.6941.8542.4752,452,566
1/14/201645.4245.8244.5745.3830,129,541
1/13/201647.3247.3544.9745.1927,925,821
1/12/201647.5047.5046.2746.8826,309,979
1/11/201646.5646.9945.9346.8526,284,598
1/8/201648.7348.7446.0346.1330,642,964
1/7/201649.0749.3847.5047.5637,902,922
1/6/201650.1050.5849.7650.1222,501,799
1/5/201651.5451.6150.4150.8617,444,931
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center