CITIGROUP $50.48

down -0.05


24/5/2013 03:24 PM  |  NYSE : C  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

C historical data

Date Open High Low Close Volume
10/18/2011 28.39 30.53 28.01 29.88 783044
10/17/2011 28.82 29.49 27.88 27.93 822906
10/14/2011 28.21 28.41 27.23 28.40 484951
10/13/2011 28.53 28.64 27.25 27.64 633426
10/12/2011 28.39 29.97 28.18 29.20 890176
10/11/2011 26.02 28.27 25.91 27.84 806259
10/10/2011 25.44 26.50 25.41 26.49 461633
10/7/2011 26.32 26.42 24.55 24.63 645733
10/6/2011 24.72 26.22 24.28 26.02 698449
10/5/2011 24.13 25.09 23.29 24.71 541530
10/4/2011 22.56 24.53 21.40 24.39 845041
10/3/2011 25.16 25.68 23.05 23.11 695486
9/30/2011 26.26 26.50 25.61 25.62 412433
9/29/2011 26.83 27.24 25.92 26.90 444180
9/28/2011 26.95 27.14 25.90 25.92 413249
9/27/2011 27.89 28.32 26.75 26.99 613083
9/26/2011 25.44 26.84 25.37 26.72 601280
9/23/2011 23.52 25.15 23.46 24.98 563306
9/22/2011 24.57 24.99 23.19 23.96 868831
9/21/2011 27.00 27.53 25.51 25.52 731653
9/20/2011 27.80 27.93 26.90 26.93 354011
9/19/2011 28.07 28.08 27.32 27.71 376819
9/16/2011 28.92 29.28 28.16 28.99 492315
9/15/2011 27.92 28.60 27.56 28.59 407143
9/14/2011 27.38 27.73 26.70 27.39 326342
9/13/2011 27.15 27.65 26.82 27.05 362967
9/12/2011 26.25 26.98 26.05 26.96 444417
9/9/2011 27.65 27.80 26.64 26.74 466238
9/8/2011 28.64 28.84 27.84 27.98 379764
9/7/2011 28.33 29.20 28.10 28.98 350680
9/6/2011 27.04 27.92 26.60 27.70 446533
9/2/2011 28.42 29.03 28.26 28.40 361039
9/1/2011 30.93 31.05 30.00 30.00 322491
8/31/2011 31.23 31.54 30.76 31.05 340536
8/30/2011 31.04 31.29 30.45 30.94 306826
8/29/2011 30.57 31.29 30.31 31.29 352240
8/26/2011 29.50 30.25 29.05 29.84 520596
8/25/2011 30.81 31.58 28.97 29.83 936039
8/24/2011 27.44 28.46 27.15 28.45 547607
8/23/2011 26.13 27.34 25.40 27.32 681938
8/22/2011 27.72 27.84 25.99 26.06 616714
8/19/2011 27.41 28.56 26.75 26.77 561836
8/18/2011 28.70 29.00 26.76 27.98 794366
8/17/2011 30.27 30.83 29.70 29.85 338875
8/16/2011 30.64 30.71 29.36 29.94 504427
8/15/2011 30.59 31.32 30.25 31.27 453846
8/12/2011 31.19 31.97 29.50 29.85 638855
8/11/2011 29.20 31.00 28.58 30.29 634531
8/10/2011 31.01 31.02 28.35 28.49 990900
8/9/2011 29.43 32.91 28.49 31.82 1204025
8/8/2011 31.55 32.42 26.25 27.95 1422405
8/5/2011 34.97 35.50 31.81 33.44 1036711
8/4/2011 36.61 36.99 34.75 34.81 570728
8/3/2011 37.05 37.46 36.42 37.26 316069
8/2/2011 38.25 38.50 37.03 37.04 410459
8/1/2011 39.34 39.38 37.92 38.48 338133
7/29/2011 37.92 38.77 37.64 38.34 271215
7/28/2011 38.24 38.87 38.10 38.18 231934
7/27/2011 39.39 39.42 38.01 38.27 393119
7/26/2011 39.76 40.09 39.40 39.72 212056
7/25/2011 39.69 40.06 39.40 39.91 214127
7/22/2011 40.27 40.50 39.84 40.26 240511
7/21/2011 39.14 40.38 39.06 40.32 534040
7/20/2011 38.17 39.12 38.04 38.62 314843
7/19/2011 37.83 38.18 37.42 38.02 321414
7/18/2011 38.20 38.25 36.92 37.74 501262
7/15/2011 40.14 40.39 38.12 38.38 695018
7/14/2011 39.72 39.87 39.00 39.02 326984
7/13/2011 39.44 40.22 39.11 39.47 327561
7/12/2011 39.48 40.02 39.02 39.07 436192
7/11/2011 41.28 41.40 39.57 39.79 472663
7/8/2011 42.08 42.25 41.83 42.03 222298
7/7/2011 42.37 42.96 42.31 42.63 220674
7/6/2011 42.15 42.22 41.37 42.01 281778
7/5/2011 42.89 43.00 42.21 42.57 342792
7/1/2011 41.53 43.06 41.42 42.88 427808
6/30/2011 41.59 42.00 41.21 41.64 322146
6/29/2011 41.01 41.53 40.68 41.50 468007
6/28/2011 40.16 40.32 39.76 40.15 225269
6/27/2011 39.44 40.20 39.43 39.99 293659
6/24/2011 39.44 39.71 38.96 39.59 636611
6/23/2011 38.93 39.46 38.58 39.41 383441
6/22/2011 39.21 40.17 39.02 39.51 401001
6/21/2011 38.26 39.38 38.00 39.31 441326
6/20/2011 37.95 38.72 37.81 38.16 302302
6/17/2011 38.01 38.47 37.87 38.30 385912
6/16/2011 37.70 38.34 37.01 37.63 593540
6/15/2011 38.38 38.83 37.30 38.00 498126
6/14/2011 39.51 39.55 38.66 38.78 381668
6/10/2011 37.61 38.32 36.84 37.92 570369
6/9/2011 36.87 37.98 36.80 37.77 510921
6/8/2011 37.37 38.00 36.76 36.81 640820
6/7/2011 38.45 38.60 37.54 37.58 497240
6/6/2011 39.55 39.60 37.90 38.07 699524
6/3/2011 39.50 40.30 39.45 39.85 275549
6/2/2011 39.70 40.34 39.10 40.01 408282
6/1/2011 40.99 41.00 39.59 39.65 419836
5/31/2011 41.39 41.59 40.76 41.15 347058
5/27/2011 40.30 41.06 40.29 40.97 276967
5/26/2011 40.04 40.53 40.04 40.22 320410
Marketplace
Trading Center