$46.95 -0.67 (%) Citigroup Inc - NYSE

Jan. 30, 2015 | 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
4/15/201447.9648.4647.6448.3136,511,591
4/14/201447.4047.8046.9847.6751,970,279
4/11/201445.7046.4245.1845.6831,063,168
4/10/201447.2447.2746.1246.2327,169,989
4/9/201446.7847.1946.3247.1622,380,106
4/8/201446.5346.8546.1246.6026,880,730
4/7/201447.1247.1746.2946.5530,154,162
4/4/201447.7347.7946.8547.1133,010,005
4/3/201447.9448.0047.3747.6829,237,080
4/2/201448.1548.3647.7348.2422,354,287
4/1/201447.7248.2547.6547.8026,813,780
3/31/201447.5347.9047.4747.6025,651,026
3/28/201447.7247.7547.0347.2539,796,005
3/27/201447.4348.2047.1147.45112,601,033
3/26/201450.5350.5849.6850.1636,784,712
3/25/201450.2150.5650.0550.3017,486,616
3/24/201450.2050.6549.7850.0521,170,311
3/21/201451.0051.0049.8650.0838,406,929
3/20/201449.2950.4649.0150.2233,885,644
3/19/201448.2249.5248.0248.9430,308,826
3/18/201447.7548.1447.5048.1419,517,186
3/17/201447.4747.8047.3147.7318,929,683
3/14/201447.3747.8246.7946.8826,135,925
3/13/201448.1748.3047.0747.3338,925,373
3/12/201448.1248.1447.7647.9825,861,551
3/11/201449.7849.8248.4048.4333,264,192
3/10/201449.1649.6149.0849.5715,398,387
3/7/201450.2150.4149.3749.6225,784,426
3/6/201449.9050.1949.6849.7126,975,414
3/5/201449.0449.9248.9649.4223,628,360
3/4/201448.3348.9648.1448.8323,956,058
3/3/201447.8048.2547.5547.6128,753,674
2/28/201448.2749.2948.1148.6331,735,422
2/27/201448.0948.6947.9648.6918,602,465
2/26/201448.4348.6147.6848.3228,825,528
2/25/201448.9449.0648.3048.4020,509,553
2/24/201448.3349.4848.3148.9823,880,484
2/21/201448.2248.5048.1048.2626,883,446
2/20/201448.4848.5447.8948.1325,242,451
2/19/201449.0149.3148.1948.1930,305,903
2/18/201449.5449.9149.3649.3816,223,227
2/14/201449.5749.8249.4149.5218,867,147
2/13/201449.0749.9349.0549.8620,656,743
2/12/201449.7850.1549.6549.9623,627,925
2/11/201449.2449.8648.9649.6622,992,647
2/10/201449.5549.7348.8349.3219,640,119
2/7/201449.0949.3948.5249.3437,935,595
2/6/201447.4048.2747.2748.2533,920,886
2/5/201446.7647.3746.3147.0632,540,249
2/4/201447.0047.5046.6846.7831,320,159
2/3/201447.8447.8646.1946.3442,995,248
1/31/201447.5148.2047.2947.4333,437,552
1/30/201448.4648.7047.7848.3039,952,062
1/29/201448.9249.3647.7048.0854,085,368
1/28/201449.2949.8649.2949.6024,815,511
1/27/201449.1049.6648.3648.8139,704,016
1/24/201450.0550.1749.0849.3359,204,796
1/23/201451.6551.6550.5550.7234,854,131
1/22/201452.0152.1351.5151.9020,851,684
1/21/201452.5053.0051.5651.8527,577,062
1/17/201452.6552.9252.1352.2733,944,484
1/16/201453.5653.5652.3552.6062,975,999
1/15/201454.5255.1754.3654.9933,721,179
1/14/201454.1354.4053.6353.9517,790,818
1/13/201454.4654.6653.4453.7221,116,568
1/10/201455.0355.0954.3054.7222,496,888
1/9/201455.0055.2854.7655.2021,812,007
1/8/201454.2955.0054.2054.8126,002,326
1/7/201454.5954.7253.7854.1828,855,151
1/6/201453.6254.2953.4353.8128,524,005
1/3/201452.3953.4752.3153.4026,900,637
1/2/201452.0352.4051.8152.2716,489,767
12/31/201351.9652.1251.8152.1110,714,210
12/30/201352.2552.4451.8351.9211,511,778
12/27/201352.3652.4152.1952.2611,816,775
12/26/201352.6252.6952.2052.358,885,384
12/24/201352.3652.4752.0852.435,302,632
12/23/201352.4952.6452.2252.4113,633,839
12/20/201352.0752.4451.9052.2127,878,630
12/19/201351.6752.1351.4551.8820,156,250
12/18/201350.8152.0750.3351.9632,921,338
12/17/201350.9751.0550.5550.6917,951,722
12/16/201351.3951.6150.8250.9020,319,461
12/13/201350.9851.1950.6850.9716,753,273
12/12/201350.9851.1450.2750.9127,240,785
12/11/201351.6251.6550.5350.7124,599,973
12/10/201351.9752.6151.6951.7420,025,706
12/9/201351.9552.4651.9252.1116,653,486
12/6/201351.7451.9951.2051.4919,718,733
12/5/201351.6151.8050.9551.0623,556,852
12/4/201351.1452.3151.0552.0432,155,330
12/3/201352.4752.7651.7352.1320,597,447
12/2/201352.9653.4152.5352.6219,854,946
11/29/201353.1153.5952.8652.9210,952,127
11/27/201352.9753.2652.9053.0513,075,242
11/26/201353.1053.4652.9653.0117,667,414
11/25/201352.4953.6852.4853.2932,610,039
11/22/201351.9452.5451.8452.4126,055,018
11/21/201350.8651.9750.7851.7322,868,922
11/20/201351.0551.2950.6250.7718,351,229
  • Showing 201-300 of 1,260 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center