Citigroup Inc $53.48

down -0.18


19/9/2014 04:00 PM  |  NYSE : C  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

C historical data

Date Open High Low Close Volume
7/12/201350.1550.8449.9350.8126,672,937
7/11/201350.6250.6449.5550.0431,098,440
7/10/201349.9150.2449.5249.6323,768,972
7/9/201350.0050.2549.4050.2129,529,678
7/8/201348.9249.7748.8049.5226,617,269
7/5/201348.2548.5847.7748.5321,660,656
7/3/201347.4747.7747.1547.6715,270,187
7/2/201348.2749.1647.7748.1526,619,940
7/1/201348.5049.2046.7048.2527,240,875
6/28/201348.1248.3947.6747.9728,068,952
6/27/201348.1448.6947.8148.2829,310,170
6/26/201347.8047.8247.0547.6130,629,734
6/25/201346.1647.3446.1247.0038,839,714
6/24/201345.7746.0345.0645.4450,809,770
6/21/201348.2348.3445.5146.8776,792,998
6/20/201348.9049.0147.5547.9048,682,934
6/19/201349.9950.3049.4149.5332,518,763
6/18/201349.5250.2549.4950.0119,535,818
6/17/201349.8150.3949.0549.3632,131,742
6/14/201350.2250.3549.1949.2227,369,002
6/13/201349.2850.2948.8050.2934,201,473
6/12/201350.3350.4549.1649.4438,569,226
6/11/201350.7050.8549.8249.9551,536,931
6/10/201352.0052.1251.2151.9322,354,303
6/7/201351.2751.8150.8551.6030,889,738
6/6/201349.8650.8649.6350.8335,149,639
6/5/201351.1151.4849.7650.0338,315,211
6/4/201351.8952.6251.0051.2327,899,114
6/3/201352.0652.2350.6151.9635,199,189
5/31/201353.2753.4451.9951.9934,619,077
5/30/201352.2753.5652.2453.2730,310,091
5/29/201351.4352.5951.3052.2830,021,339
5/28/201351.3151.8051.0851.7928,201,018
5/24/201350.0850.5450.0050.5223,096,120
5/23/201349.2050.9149.1850.5342,223,686
5/22/201351.8452.8950.8451.0044,045,458
5/21/201351.4052.1851.4051.6628,171,506
5/20/201351.4652.1051.2551.6024,707,829
5/17/201351.1451.5050.7951.4523,623,456
5/16/201351.0051.3650.5050.6125,294,584
5/15/201349.9651.4549.9151.3440,830,242
5/14/201349.0550.2049.0250.0936,006,518
5/13/201348.5048.9748.4048.9217,099,861
5/10/201348.5548.8848.4348.7518,483,697
5/9/201349.2849.3448.2948.6027,066,569
5/8/201348.0549.4647.8749.2934,228,731
5/7/201347.7948.3047.3648.1127,496,607
5/6/201346.9248.0546.8947.4829,160,384
5/3/201347.1247.5046.8746.9720,359,067
5/2/201345.9946.6945.5046.5419,998,524
5/1/201346.4846.5845.6445.8721,948,156
4/30/201346.8547.2046.4846.6618,092,630
4/29/201347.1947.3046.7146.8214,234,798
4/26/201347.0047.2246.4946.9214,989,497
4/25/201347.1947.6846.9047.1125,638,075
4/24/201346.4147.4346.4047.1223,564,228
4/23/201345.4346.6245.4046.4628,839,907
4/22/201345.1645.2644.5245.1519,919,526
4/19/201345.4445.5044.9145.0323,638,159
4/18/201345.7545.7544.8745.0929,887,355
4/17/201346.1546.2145.0745.7436,242,873
4/16/201345.8846.7845.8346.6640,230,644
4/15/201346.1046.2944.8344.8756,797,077
4/12/201344.4644.8144.0644.7824,711,986
4/11/201345.1045.5544.6544.8728,399,838
4/10/201344.2345.2544.1845.0628,337,914
4/9/201343.6944.2843.6843.8926,803,136
4/8/201343.0243.6242.5443.5623,502,894
4/5/201341.7543.1641.6043.0132,568,218
4/4/201342.5342.9842.1542.7738,532,855
4/3/201343.9744.1042.2042.5047,968,618
4/2/201343.9844.4843.8844.1125,150,417
4/1/201344.3244.7143.6643.7919,633,372
3/28/201344.4544.7544.0544.2425,363,864
3/27/201344.4344.6444.1644.4626,302,924
3/26/201344.6945.0944.3644.8324,948,672
3/25/201345.7645.8244.3344.4932,802,550
3/22/201345.5345.5444.9545.2326,449,055
3/21/201345.9146.4545.2245.2333,127,161
3/20/201346.1446.4645.9746.0924,506,723
3/19/201346.5046.9545.4045.7944,423,232
3/18/201346.0446.5645.9146.2438,553,720
3/15/201347.5247.5746.9247.2648,871,845
3/14/201347.0647.6647.0547.4626,017,937
3/13/201346.8847.0046.3346.9727,661,335
3/12/201347.3447.4546.4046.9535,091,324
3/11/201346.8147.9246.4047.6051,807,383
3/8/201345.9846.7045.3746.6863,728,891
3/7/201344.5645.1344.4545.0040,245,835
3/6/201343.9744.7543.9044.5835,986,676
3/5/201343.4144.0343.1043.6043,223,388
3/4/201341.9942.9441.9742.9427,219,520
3/1/201341.5642.5241.0242.1129,856,214
2/28/201342.0842.6941.7541.9728,926,005
2/27/201341.3042.3441.0242.1629,206,328
2/26/201341.4141.5840.2841.2946,232,978
2/25/201343.1243.3741.0441.1534,941,889
2/22/201342.8042.9742.4142.7923,759,078
2/21/201342.7942.8041.8942.3537,624,415
2/20/201344.4844.4843.1243.2226,473,318
Trading Center