Citigroup, Inc. Common Stock Historical Stock Prices

$46.26
*  
0.47
1.01%
Get C Alerts
*Delayed - data as of Apr. 29, 2016 10:02 ET  -  Find a broker to begin trading C now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    C Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-JAN-2016 TO 28-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:02 46.52 46.86 46.235 46.26 2,798,170
04/28/2016 46.79 47.53 46.55 46.73 18,387,430
04/27/2016 46.89 47.84 46.79 47.33 19,398,390
04/26/2016 46.71 47.16 46.42 47.1 15,571,400
04/25/2016 46.63 46.93 46.14 46.69 13,478,160
04/22/2016 46.69 47.35 46.62 46.97 17,423,720
04/21/2016 46.79 46.95 46.23 46.6 21,518,940
04/20/2016 45.74 46.75 45.73 46.74 21,632,340
04/19/2016 45.42 45.93 45.23 45.63 18,828,570
04/18/2016 44.42 45.25 44.21 45.11 22,920,900
04/15/2016 46.45 46.56 44.6 44.92 39,162,840
04/14/2016 44.14 45.29 44.02 44.98 26,859,900
04/13/2016 42.55 44.49 42.55 44.25 33,127,810
04/12/2016 41.28 41.96 41.12 41.9 19,886,040
04/11/2016 40.74 41.51 40.71 41.12 21,067,460
04/08/2016 40.86 41.28 40.37 40.47 14,674,410
04/07/2016 41.3 41.48 39.95 40.27 22,608,360
04/06/2016 41.53 41.89 41.19 41.86 16,167,300
04/05/2016 41.45 41.9 41.12 41.51 17,865,340
04/04/2016 42.36 42.7 41.98 42.06 14,374,240
04/01/2016 41.52 42.595 41.3 42.47 17,747,460
03/31/2016 41.83 42.34 41.59 41.75 15,660,820
03/30/2016 41.98 42.59 41.85 41.88 14,762,400
03/29/2016 41.78 41.78 41.14 41.72 18,152,290
03/28/2016 42.1 42.18 41.68 41.92 13,062,450
03/24/2016 41.78 41.94 41.03 41.94 22,715,120
03/23/2016 43.28 43.5 42.28 42.37 23,983,180
03/22/2016 43.27 43.63 42.91 43.38 14,884,880
03/21/2016 43.43 44.26 43.25 43.6 16,215,640
03/18/2016 43.43 43.965 43.25 43.54 30,801,800
03/17/2016 41.99 42.925 41.38 42.85 24,260,030
03/16/2016 42.13 43.05 41.5 42.23 22,978,170
03/15/2016 42.26 42.62 41.97 42.59 13,745,370
03/14/2016 42.66 42.91 42.205 42.67 15,314,780
03/11/2016 42.27 43.01 41.7639 42.99 21,059,120
03/10/2016 41.61 42.15 40.61 41.37 21,132,490
03/09/2016 41.36 41.43 40.625 41.15 18,571,470
03/08/2016 42.15 42.31 40.99 41.05 26,248,320
03/07/2016 42.36 42.93 42.08 42.61 22,132,940
03/04/2016 43.07 43.59 42.47 42.83 28,052,900
03/03/2016 42.14 42.87 41.89 42.83 21,820,730
03/02/2016 41.24 42.25 41.09 42.22 26,964,910
03/01/2016 39.15 41.29 39.1 41.27 30,591,610
02/29/2016 39.43 39.795 38.85 38.85 22,254,520
02/26/2016 39.06 40.02 38.76 39.5 23,750,630
02/25/2016 38.23 38.645 38.01 38.62 19,884,430
02/24/2016 37.44 38.18 36.61 38.09 25,901,330
02/23/2016 39.12 39.19 38.04 38.22 26,223,040
02/22/2016 39.67 39.97 39.3 39.52 22,024,490
02/19/2016 38.82 39.06 38.06 38.99 22,422,490
02/18/2016 39.93 39.99 38.62 38.92 24,099,740
02/17/2016 39.71 40.29 39.5 39.78 29,125,410
02/16/2016 38.59 39.22 38.32 38.89 31,798,970
02/12/2016 36.03 37.87 35.98 37.54 38,117,400
02/11/2016 36 36.16 34.52 34.98 48,911,540
02/10/2016 38.5 39.09 37.38 37.41 33,364,660
02/09/2016 36.93 38.07 36.68 37.51 39,759,740
02/08/2016 39.14 39.18 37.18 37.81 35,228,650
02/05/2016 41.02 41.44 39.55 39.86 23,595,680
02/04/2016 40.11 41.57 40.05 40.79 26,692,700
02/03/2016 40.65 40.71 38.0361 40.36 43,670,530
02/02/2016 41.86 41.86 40.275 40.42 31,431,900
02/01/2016 42.36 42.83 42 42.48 22,030,930
01/29/2016 40.8 42.59 40.78 42.58 36,102,230
01/28/2016 41.2 41.39 40.07 40.39 23,202,920
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?