$54.10 +0.44 (%) Citigroup Inc - NYSE

Nov. 24, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

C historical data

Date Open High Low Close Volume
11/28/201234.7735.0834.0435.0748,663,878
11/27/201235.5335.8235.0235.0431,273,221
11/26/201235.8335.8435.3635.5725,519,296
11/23/201235.9636.1035.8236.0313,501,207
11/21/201236.0936.0935.5835.7719,638,889
11/20/201235.8536.3935.7036.0037,247,878
11/19/201235.7336.4235.7036.1034,361,317
11/16/201235.1535.3134.1734.9852,831,729
11/15/201235.1935.8035.0135.2139,677,820
11/14/201236.2936.4634.8935.0249,909,412
11/13/201236.0136.7735.9336.1625,978,927
11/12/201236.1236.7435.9636.4224,364,107
11/9/201235.5836.5235.4035.9337,701,300
11/8/201236.4636.6535.9536.0040,322,730
11/7/201237.6237.7936.0036.0568,287,504
11/6/201237.4538.5037.4338.4739,803,603
11/5/201237.3037.5936.9537.3225,788,219
11/2/201238.1038.1637.5137.6024,530,855
11/1/201237.5738.0037.3537.9536,184,164
10/31/201236.9837.4836.7437.3934,199,105
10/26/201237.1437.3136.4836.6040,488,402
10/25/201237.7237.8436.9037.4132,800,894
10/24/201237.2537.7037.0237.3041,789,478
10/23/201236.9937.3036.8036.8936,533,040
10/22/201237.2137.7537.0937.7235,734,452
10/19/201238.0338.0637.0137.1659,599,334
10/18/201238.2438.7238.0138.4243,728,553
10/17/201237.6738.4837.5638.4369,122,643
10/16/201236.4137.4036.2537.25128,150,004
10/15/201235.4036.7035.2036.6676,080,386
10/12/201234.8135.6534.6634.7542,555,371
10/11/201235.6736.1635.3635.5244,125,738
10/10/201234.7135.1834.5935.1429,302,193
10/9/201234.8235.0834.5234.6029,208,725
10/8/201234.2334.8934.2334.7820,622,643
10/5/201235.3935.7434.6034.7742,376,951
10/4/201234.4135.0934.2734.9639,530,596
10/3/201233.4434.0633.0534.0634,206,406
10/2/201233.2733.3832.8733.2625,460,406
10/1/201233.0033.5932.7032.7533,551,137
9/28/201232.7333.1232.5332.7228,952,615
9/27/201232.8433.3332.5632.9732,075,155
9/26/201232.5432.8031.8832.5146,580,823
9/25/201233.6833.9032.8532.8637,088,891
9/24/201233.2733.7833.2033.4928,095,435
9/21/201234.3434.4033.5133.6730,359,798
9/20/201233.5633.9933.2633.8131,842,873
9/19/201234.0334.5433.8834.1844,888,776
9/18/201233.7434.0033.3233.9437,055,107
9/17/201234.4734.7233.8534.0631,628,508
9/14/201235.0435.2534.4834.7959,523,899
9/13/201232.9734.5032.6434.4562,548,616
9/12/201233.0133.5832.8233.0541,363,642
9/11/201231.8934.4931.3232.6637,575,933
9/10/201232.1332.6031.7731.8332,090,261
9/7/201231.4032.4531.4032.0752,132,808
9/6/201229.9031.1529.8831.1259,369,669
9/5/201229.7229.9229.6029.7718,178,550
9/4/201229.9530.0729.5329.7023,189,642
8/31/201229.9030.1929.5429.7125,354,086
8/30/201229.7329.7929.3629.6521,811,428
8/29/201229.2730.0429.2029.9126,634,580
8/28/201229.5329.8929.3129.3420,459,339
8/27/201229.9030.0829.4229.6924,906,111
8/24/201229.3329.9429.0229.8329,701,486
8/23/201230.4630.6029.4529.5931,208,372
8/22/201230.5730.9230.2630.4931,097,323
8/21/201230.2331.1230.1430.7364,441,565
8/20/201228.9629.9828.8629.9831,880,745
8/17/201228.9129.1028.7929.0327,364,962
8/16/201228.7628.9428.3128.8221,644,455
8/15/201228.6628.9628.5628.7419,283,143
8/14/201228.9129.1928.6828.7726,002,819
8/13/201228.8429.1528.5428.7822,909,094
8/10/201228.6428.9928.3528.9025,277,524
8/9/201228.8028.9928.6228.8617,525,503
8/8/201228.6329.1428.4428.8621,637,177
8/7/201228.6229.3928.5728.8939,406,751
8/6/201227.5828.7327.4128.5640,062,969
8/3/201226.8427.6826.6027.4039,858,352
8/2/201226.2426.6426.0026.1831,943,149
8/1/201227.3027.3426.5026.7838,404,036
7/31/201226.9827.2726.7627.1324,743,788
7/30/201227.2527.3826.9827.1426,263,808
7/27/201226.6027.6026.3527.3052,233,858
7/26/201226.4726.5226.0026.2829,947,833
7/25/201225.4726.1025.4625.7937,009,060
7/24/201225.4425.4924.9125.2435,737,827
7/23/201225.1025.4225.0125.3439,021,566
7/20/201226.2626.2625.8525.8731,663,448
7/19/201227.1627.3526.4526.5933,200,719
7/18/201227.1927.5026.9127.1032,287,733
7/17/201227.1327.4126.6127.3839,561,027
7/16/201227.4527.5326.6226.8159,433,027
7/13/201225.5826.9725.5426.6548,422,057
7/12/201225.6125.6525.1525.2836,919,135
7/11/201225.9626.4625.7225.8737,863,141
7/10/201226.4426.6125.7025.8827,895,721
7/9/201226.2126.3825.8026.1127,902,487
7/6/201226.4426.7726.1026.3627,557,375
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center