$54.01 -0.09 (%) Citigroup Inc - NYSE

Dec. 19, 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
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
2/19/201343.9944.7143.9544.5023,711,391
2/15/201344.4844.5143.6343.8423,255,285
2/14/201343.8344.4243.7544.3220,048,471
2/13/201344.4744.6843.7644.0026,665,014
2/12/201343.2444.5043.0044.3539,087,577
2/11/201342.6643.4042.4943.1523,474,032
2/8/201342.9543.0942.5642.6817,446,551
2/7/201343.1143.4942.3242.8729,382,190
2/6/201342.5243.0542.5043.0522,059,290
2/5/201342.4243.2042.3542.9224,225,194
2/4/201342.3742.9042.1742.2125,691,436
2/1/201342.4843.2042.2243.0235,008,761
1/31/201341.8842.2941.6242.1621,328,689
1/30/201341.9942.1841.7641.9521,805,018
1/29/201342.0742.6041.9542.1627,009,304
1/28/201342.9842.9842.2342.3427,219,476
1/25/201343.1343.3442.6242.9126,712,574
1/24/201342.1043.2042.0442.8034,462,632
1/23/201341.8542.2341.5442.0232,348,871
1/22/201341.3541.8240.8241.7842,036,618
1/18/201341.2741.7441.1141.6640,814,359
1/17/201341.5341.6240.9041.2480,186,546
1/16/201342.5442.8542.2542.4836,165,249
1/15/201341.8142.7441.7742.5729,126,936
1/14/201342.3642.5541.7142.2226,800,093
1/11/201342.8242.8341.9242.3442,517,224
1/10/201342.3443.0641.9842.8342,154,686
1/9/201342.5043.2541.8142.0444,923,439
1/8/201342.2942.4742.0342.4628,185,572
1/7/201342.5442.5541.9742.4736,305,077
1/4/201341.7642.5441.6342.4346,310,018
1/3/201341.1741.5041.0441.3938,343,292
1/2/201340.9141.4040.7041.2545,648,568
12/31/201238.9439.6038.6539.5637,173,106
12/28/201238.8239.2538.7739.0124,563,788
12/27/201239.6839.8838.5939.2530,332,283
  • Showing 401-500 of 1,260 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center