$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
1/5/201651.5451.6150.4150.8617,444,931
1/4/201650.7551.1950.1951.1323,440,153
12/31/201552.0752.3951.7551.7511,281,771
12/30/201552.8452.9452.2552.308,763,337
12/29/201552.7653.2252.7452.9810,155,134
12/28/201552.5752.5751.9652.388,761,743
12/24/201552.4852.9752.4552.714,671,254
12/23/201552.3052.6452.0852.6314,950,224
12/22/201551.9952.1351.3952.0113,241,343
12/21/201551.7151.9151.0851.7916,928,994
12/18/201552.4652.6851.1651.2125,509,621
12/17/201554.0154.2052.7152.8417,179,578
12/16/201553.0454.0152.3053.9026,044,762
12/15/201551.8552.8051.8552.5221,642,329
12/14/201551.1451.7350.5051.1021,586,764
12/11/201551.9452.2150.6751.1124,093,472
12/10/201552.8953.2452.1752.6516,333,817
12/9/201553.0553.8152.3152.8119,903,691
12/8/201553.8454.0153.1853.3914,785,485
12/7/201554.7754.8853.9154.4015,077,326
12/4/201553.6655.3353.5255.0921,464,081
12/3/201554.4254.6053.3553.5119,749,990
12/2/201554.9955.0254.0354.1415,288,831
12/1/201554.4054.9154.2554.8811,856,027
11/30/201554.3454.4653.9754.0914,603,058
11/27/201554.0654.3753.7254.215,483,432
11/25/201554.2954.3353.7654.089,859,420
11/24/201553.8154.5153.7154.1812,950,895
11/23/201554.6754.8454.1554.2814,547,117
11/20/201555.3755.3754.5554.7514,895,981
11/19/201554.8855.3054.7455.0611,997,989
11/18/201553.8555.0353.7654.9819,100,293
11/17/201553.8954.2253.2353.4914,845,282
11/16/201552.9653.6952.4953.6914,896,647
11/13/201553.1753.5852.6753.1716,828,803
11/12/201554.5254.5253.4553.4617,734,993
11/11/201556.1256.1454.7854.9015,834,013
11/10/201555.5356.1755.0055.8017,657,433
11/9/201555.9256.1955.0755.7119,921,807
11/6/201555.7756.4655.4955.8721,654,380
11/5/201553.7854.4053.7554.1513,632,480
11/4/201554.3754.5053.6653.8316,985,181
11/3/201553.5654.3953.5254.1613,518,266
11/2/201553.4554.0553.3453.8311,999,672
10/30/201553.7553.8252.9353.1718,430,238
10/29/201554.5055.0653.6253.6623,153,933
10/28/201552.8654.9652.7154.7323,403,941
10/27/201552.7152.9152.2452.6113,232,394
10/26/201553.2353.5952.7553.1114,530,672
10/23/201553.0053.6752.9553.6419,927,051
10/22/201552.1852.8752.1552.5122,320,467
10/21/201552.9953.1651.7951.8115,829,217
10/20/201552.8653.2052.6052.8411,195,808
10/19/201552.3653.1852.3352.8613,616,434
10/16/201553.3453.3652.5752.6917,569,151
10/15/201551.8353.1851.1252.9731,023,069
10/14/201551.0751.2250.3850.7222,288,016
10/13/201550.8551.7150.8351.2113,337,940
10/12/201551.3651.4950.8851.2811,187,038
10/9/201551.8252.0250.9351.3814,341,225
10/8/201551.0951.8450.7551.6516,903,001
10/7/201551.4851.8550.8951.3216,606,396
10/6/201551.0551.5050.8351.0612,602,145
10/5/201550.4051.3450.3451.1614,881,154
10/2/201548.5149.8847.7149.8827,320,857
10/1/201549.4250.0049.2249.8916,291,039
9/30/201549.8149.8448.9049.6117,628,957
9/29/201549.0549.4548.4749.0016,485,029
9/28/201550.6350.7048.9549.0321,919,777
9/25/201550.1750.7249.8750.5522,341,773
9/24/201549.6649.7548.7549.1332,241,013
9/23/201550.4050.6549.9550.1213,680,224
9/22/201549.9550.4549.8650.3819,610,639
9/21/201550.8251.1050.3650.7114,936,595
9/18/201550.7050.8450.1150.2933,404,568
9/17/201552.6153.0051.3851.6524,075,192
9/16/201552.2652.7151.7952.5917,369,472
9/15/201551.1852.2951.0652.0017,858,941
9/14/201551.0851.1850.6850.9811,426,957
9/11/201551.0151.1550.6351.1012,001,784
9/10/201550.5651.5050.2951.0717,467,020
9/9/201552.4052.6250.7350.8816,930,921
9/8/201551.4051.8851.0251.6517,160,164
9/4/201551.1351.3050.1250.5919,054,523
9/3/201551.9652.7151.5951.7915,708,685
9/2/201551.8152.0350.9951.7517,515,830
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
Trading Center