Citigroup Inc. Historical Stock Prices

$52.9
*  
0.32
0.6%
Get C Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading C now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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: 1 Year, From 24-APR-2014 TO 24-APR-2015

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.
16:00  53.16  53.22  52.85  52.90 10,138,317
04/24/2015 53.16 53.22 52.85 52.9 10,150,440
04/23/2015 53.01 53.4 52.8199 53.22 13,046,960
04/22/2015 52.52 53.38 52.35 53.1 14,873,100
04/21/2015 53.35 53.46 52.25 52.48 19,553,520
04/20/2015 53.3 53.57 53.09 53.2 14,723,650
04/17/2015 53.51 54.1 52.95 53.07 23,275,230
04/16/2015 53.98 54.46 53.8 54.02 38,333,540
04/15/2015 52.93 53.38 52.75 53.21 19,014,910
04/14/2015 52.93 53 52.38 52.73 13,247,900
04/13/2015 52.48 52.95 52.41 52.66 11,980,940
04/10/2015 52.08 52.68 51.98 52.43 13,022,520
04/09/2015 51.73 52.205 51.69 52.13 13,590,430
04/08/2015 51.67 52.22 51.63 51.89 11,772,780
04/07/2015 51.83 51.93 51.39 51.52 11,559,670
04/06/2015 51.16 51.96 50.98 51.62 13,246,550
04/02/2015 51.68 52.22 51.59 51.86 13,961,390
04/01/2015 51.37 51.895 51.01 51.62 21,577,330
03/31/2015 51.26 51.765 51.16 51.52 13,927,090
03/30/2015 51.33 52 51.31 51.64 13,281,170
03/27/2015 51.49 51.49 50.72 51 16,049,540
03/26/2015 51.19 51.46 50.47 51.19 21,838,690
03/25/2015 51.98 52.11 51.35 51.38 15,417,440
03/24/2015 52.35 52.44 51.94 51.94 12,869,710
03/23/2015 53.03 53.05 52.48 52.48 13,140,570
03/20/2015 52.44 53.17 52.41 52.98 22,456,750
03/19/2015 53.57 53.62 52.2 52.38 21,127,200
03/18/2015 53.42 53.94 53.17 53.72 18,382,570
03/17/2015 53.21 53.99 53.155 53.84 13,901,650
03/16/2015 53.74 54.04 53.4 53.69 17,030,610
03/13/2015 53.9 54.24 53.255 53.54 20,776,020
03/12/2015 54 54.72 53.45 54.08 50,179,380
03/11/2015 51.62 52.755 51.52 52.33 32,007,030
03/10/2015 52.07 52.3 51.23 51.23 29,054,200
03/09/2015 52.88 53.17 52.77 52.95 17,536,620
03/06/2015 53.75 54.01 52.93 53.06 40,293,880
03/05/2015 53.71 53.73 53.15 53.56 13,794,060
03/04/2015 53.48 53.86 53.24 53.67 14,695,290
03/03/2015 53.94 54 53.43 53.73 24,266,450
03/02/2015 52.43 53.52 52.05 53.49 19,380,690
02/27/2015 52.32 52.87 52.17 52.42 18,584,970
02/26/2015 52.03 52.49 51.91 52.41 16,356,820
02/25/2015 51.65 52.11 51.55 52.09 10,663,750
02/24/2015 51.42 52.3 51.39 51.9 20,245,830
02/23/2015 51.53 51.54 50.75 51.32 15,280,390
02/20/2015 51.05 51.91 50.36 51.78 19,422,930
02/19/2015 51.28 51.54 51.04 51.12 11,271,880
02/18/2015 51.3 51.67 51.09 51.42 17,665,990
02/17/2015 50.95 51.8 50.9 51.69 14,566,700
02/13/2015 51.01 51.485 50.81 51.2 17,444,310
02/12/2015 49.94 51.09 49.77 50.89 28,920,320
02/11/2015 49.15 49.88 49.11 49.68 13,072,400
02/10/2015 50 50.06 49.14 49.39 17,221,470
02/09/2015 48.86 49.51 48.44 49.21 16,345,600
02/06/2015 49.4 49.95 49.06 49.14 25,875,430
02/05/2015 48.74 49 48.22 48.54 15,474,990
02/04/2015 48.57 49 48.3 48.4 19,569,420
02/03/2015 48.46 49.22 48.35 48.88 25,220,230
02/02/2015 47.2 47.77 46.9 47.72 19,177,200
01/30/2015 47.09 47.73 46.9 46.95 23,722,740
01/29/2015 47.07 47.78 46.825 47.62 19,864,030
01/28/2015 48.37 48.51 47.11 47.11 26,061,230
01/27/2015 48.04 48.65 47.77 48.31 16,398,220
01/26/2015 48.48 49.03 48.41 48.89 13,815,740
01/23/2015 49.49 49.76 48.605 48.62 18,977,610
01/22/2015 48.26 49.75 47.93 49.57 29,648,230
01/21/2015 47.37 48.23 47.15 47.74 22,872,120
01/20/2015 47.98 48 47.15 47.26 25,568,520
01/16/2015 46.7 47.69 46.6 47.61 32,300,890
01/15/2015 48.06 48.24 46.91 47.23 48,782,960
01/14/2015 48.96 49.1 47.77 49.05 44,616,820
01/13/2015 50.66 51.23 49.61 50.02 23,199,180
01/12/2015 50.82 50.91 50.03 50.38 22,724,530
01/09/2015 52.17 52.24 50.77 50.78 20,178,600
01/08/2015 51.77 52.08 51.5 51.94 17,469,500
01/07/2015 51.51 51.55 50.615 51.17 27,885,990
01/06/2015 52.68 52.77 50.53 50.7 31,982,370
01/05/2015 53.91 53.96 52.33 52.55 20,931,650
01/02/2015 54.36 54.69 53.79 54.26 11,138,960
12/31/2014 54.95 55.07 54.1 54.11 10,187,270
12/30/2014 54.51 54.95 54.245 54.84 8,187,866
12/29/2014 54.14 55.08 54.03 54.73 9,893,301
12/26/2014 54.63 54.77 54.41 54.43 6,413,999
12/24/2014 54.68 54.895 54.316 54.54 6,238,795
12/23/2014 54.02 54.86 53.93 54.42 12,277,880
12/22/2014 54.04 54.27 53.52 53.96 11,741,060
12/19/2014 53.99 54.48 53.75 54.01 22,974,610
12/18/2014 53.4 54.1 53.13 54.1 23,455,370
12/17/2014 51.21 52.48 51.11 52.45 26,917,190
12/16/2014 52.16 52.84 51.12 51.17 34,712,750
12/15/2014 54.08 54.08 52.52 52.79 20,947,260
12/12/2014 53.98 54.35 53.23 53.4 23,140,130
12/11/2014 54.65 55.225 54.42 54.51 20,640,190
12/10/2014 55.51 55.92 54.35 54.47 22,462,540
12/09/2014 55.44 56.14 54.69 55.85 26,258,750
12/08/2014 55.98 56.95 55.75 56.37 21,800,780
12/05/2014 55.52 56.49 55.46 56.08 21,937,680
12/04/2014 54.97 55.43 54.6899 55.18 13,410,910
12/03/2014 54.47 55.28 54.31 55.21 21,218,670
12/02/2014 53.51 54.47 53.51 54.36 15,959,190
12/01/2014 53.8 53.91 53.045 53.35 13,824,010
11/28/2014 54 54.18 53.83 53.97 5,876,805
11/26/2014 54.45 54.48 54 54.13 8,704,189
11/25/2014 54.4 54.52 54.06 54.33 13,212,080
11/24/2014 53.94 54.49 53.7567 54.4 13,726,470
11/21/2014 54.07 54.35 53.61 53.66 15,139,430
11/20/2014 53.25 53.57 53.11 53.52 9,721,243
11/19/2014 53.83 53.83 53.38 53.66 8,664,948
11/18/2014 53.56 54.17 53.51 53.81 12,907,070
11/17/2014 53.06 53.64 53.05 53.57 10,189,150
11/14/2014 53.31 53.6 53.255 53.38 11,333,940
11/13/2014 53.48 53.58 52.98 53.44 12,659,550
11/12/2014 53.34 53.62 53.07 53.42 10,268,920
11/11/2014 53.9 54.09 53.76 53.81 9,524,270
11/10/2014 53.57 53.89 53.5432 53.89 11,234,130
11/07/2014 53.86 54.01 53.54 53.75 13,472,570
11/06/2014 53.97 54.3 53.81 53.99 13,615,940
11/05/2014 53.59 54.11 53.2552 54.02 18,544,470
11/04/2014 53.28 53.32 52.6256 53.19 13,614,760
11/03/2014 53.42 53.75 53.02 53.47 12,116,380
10/31/2014 53.4 53.9 52.99 53.53 27,639,420
10/30/2014 52.62 53.4 52.34 53.15 20,918,110
10/29/2014 52.48 52.745 52.09 52.65 16,322,170
10/28/2014 51.64 52.52 51.64 52.44 16,525,720
10/27/2014 51.48 51.65 51.17 51.59 12,134,630
10/24/2014 51.44 51.87 51.37 51.8 13,282,480
10/23/2014 51.25 51.9 51.09 51.41 15,166,590
10/22/2014 51.27 51.8 50.68 50.7 16,664,540
10/21/2014 51.04 51.49 50.75 51.27 17,798,310
10/20/2014 50.03 50.62 49.96 50.53 13,796,740
10/17/2014 50.49 50.72 49.74 50.07 21,969,860
10/16/2014 48.98 50.21 48.74 49.75 28,294,670
10/15/2014 50.9 50.93 48.11 49.68 55,374,650
10/14/2014 51.15 51.63 50.44 51.47 41,365,900
10/13/2014 50.14 50.87 49.86 49.9 26,006,840
10/10/2014 50.93 51.29 50.11 50.11 27,764,510
10/09/2014 52.48 52.48 51.01 51.14 22,422,610
10/08/2014 51.21 52.6 51.18 52.54 23,355,570
10/07/2014 51.99 52.07 51.27 51.27 16,828,640
10/06/2014 52.57 52.665 52.13 52.28 12,672,820
10/03/2014 51.71 52.43 51.64 52.32 17,715,330
10/02/2014 50.94 51.52 50.66 51.25 18,393,150
10/01/2014 51.68 51.85 50.89 51.1 20,757,460
09/30/2014 52.08 52.49 51.63 51.82 21,564,510
09/29/2014 51.75 52.265 51.3156 52.05 13,006,290
09/26/2014 51.99 52.59 51.96 52.49 10,474,210
09/25/2014 53.23 53.27 51.96 51.96 19,262,480
09/24/2014 52.9 53.32 52.49 53.26 15,605,840
09/23/2014 52.745 53.249 52.745 52.84 14,585,170
09/22/2014 53.44 53.74 52.96 53.04 16,654,850
09/19/2014 53.98 54.13 53.2599 53.48 22,151,540
09/18/2014 52.7 53.9 52.475 53.66 27,305,450
09/17/2014 52.32 53.05 52.22 52.39 20,379,360
09/16/2014 52.12 52.41 51.9134 52.36 13,221,100
09/15/2014 52.37 52.52 51.92 52.31 12,805,710
09/12/2014 52.2 52.86 52.09 52.38 18,328,920
09/11/2014 51.61 52.26 51.52 52.23 14,084,270
09/10/2014 51.24 51.99 51.18 51.83 13,013,560
09/09/2014 51.64 51.78 51.12 51.26 14,582,480
09/08/2014 52.155 52.77 51.91 52.05 13,554,820
09/05/2014 52.31 52.485 51.72 52.3 17,483,390
09/04/2014 52.25 52.88 52.22 52.47 15,693,570
09/03/2014 52.24 52.53 52.04 52.23 15,112,790
09/02/2014 51.78 51.98 51.44 51.96 11,451,590
08/29/2014 51.53 51.83 51.46 51.65 8,980,831
08/28/2014 51.52 51.62 51.28 51.39 10,255,930
08/27/2014 52.12 52.27 51.68 51.86 13,398,400
08/26/2014 51.52 52.39 51.46 52.13 18,379,170
08/25/2014 51.28 51.99 51.28 51.63 17,498,770
08/22/2014 50.94 51.665 50.73 50.93 20,002,910
08/21/2014 49.97 51.22 49.7999 51.07 24,141,330
08/20/2014 49.63 49.92 49.46 49.8 9,039,456
08/19/2014 49.53 50.25 49.52 49.7 13,073,310
08/18/2014 49.05 49.58 48.97 49.51 13,199,660
08/15/2014 49.29 49.48 48.32 48.72 16,215,280
08/14/2014 48.83 49.145 48.74 49.13 9,691,823
08/13/2014 48.62 48.89 48.53 48.75 8,602,566
08/12/2014 48.21 48.68 48.05 48.44 9,238,610
08/11/2014 48.55 48.595 48.23 48.39 9,130,222
08/08/2014 48.06 48.5 47.78 48.45 11,822,870
08/07/2014 48.5 48.63 47.89 48.06 12,364,590
08/06/2014 47.75 48.53 47.75 48.14 13,038,280
08/05/2014 48.26 48.49 47.65 47.89 15,912,670
08/04/2014 48.45 48.5 48.06 48.34 14,267,250
08/01/2014 48.59 49.03 47.9 48.1 21,821,010
07/31/2014 49.56 49.92 48.91 48.91 23,512,840
07/30/2014 49.67 50.27 49.63 50 15,300,680
07/29/2014 49.73 49.865 49.42 49.42 13,165,770
07/28/2014 49.95 50.08 49.54 49.7 12,069,380
07/25/2014 49.99 50.2 49.94 50.03 10,081,860
07/24/2014 50.22 50.471 49.96 50.09 12,042,570
07/23/2014 49.61 50.59 49.36 50.18 20,098,970
07/22/2014 49.6 49.83 49.38 49.6 13,125,050
07/21/2014 49.16 49.47 49.07 49.35 10,920,220
07/18/2014 49.49 49.81 49.31 49.56 15,453,640
07/17/2014 49.5 49.98 49.1567 49.18 23,834,810
07/16/2014 49.49 49.87 49.4 49.82 23,589,320
07/15/2014 48.82 49.46 48.82 49.29 34,414,860
07/14/2014 48.67 48.83 48.35 48.42 36,147,930
07/11/2014 46.82 47.01 46.57 47 15,193,230
07/10/2014 46.71 47.05 46.55 46.9 18,670,890
07/09/2014 47.47 47.67 47.2 47.38 14,189,340
07/08/2014 47.7 47.73 47.25 47.42 13,795,910
07/07/2014 48.05 48.11 47.59 47.98 12,052,250
07/03/2014 48.38 48.71 48.07 48.24 13,643,120
07/02/2014 47.54 48.25 47.5 48.01 16,774,590
07/01/2014 47.42 47.9 47.22 47.46 16,699,800
06/30/2014 47.16 47.3 47.01 47.1 12,289,930
06/27/2014 47.22 47.34 46.92 47.14 19,161,000
06/26/2014 47.71 47.739 47.03 47.23 18,874,480
06/25/2014 47.67 48.07 47.555 47.82 12,704,060
06/24/2014 47.85 48.48 47.71 47.81 16,915,350
06/23/2014 47.13 48.175 47.1 48.06 18,431,010
06/20/2014 47.77 47.82 47.07 47.34 18,832,250
06/19/2014 47.95 47.97 47.3375 47.56 15,747,770
06/18/2014 47.77 48 47.41 47.93 14,468,450
06/17/2014 47.48 48.05 47.35 47.79 13,945,690
06/16/2014 47.47 47.78 47.04 47.64 12,790,920
06/13/2014 48.14 48.67 47.12 47.59 34,813,520
06/12/2014 48.62 48.71 48.1 48.27 15,670,170
06/11/2014 49.03 49.27 48.635 48.81 13,941,510
06/10/2014 49.49 49.5 48.99 49.33 12,751,530
06/09/2014 48.99 49.59 48.95 49.58 14,232,000
06/06/2014 48.7 49.2 48.62 48.93 19,149,480
06/05/2014 48.01 48.8 47.89 48.63 17,047,670
06/04/2014 48.04 48.195 47.815 47.88 13,075,230
06/03/2014 47.51 48.26 47.46 48.19 16,103,250
06/02/2014 47.6 47.96 47.43 47.76 11,886,430
05/30/2014 47.19 47.6 47.15 47.57 11,539,150
05/29/2014 47.35 47.5 47.21 47.28 15,552,680
05/28/2014 47.48 47.89 47.31 47.32 14,175,960
05/27/2014 47.62 48.35 47.41 47.57 24,503,850
05/23/2014 47.23 47.4 47.09 47.29 9,571,844
05/22/2014 46.78 47.15 46.77 47.14 12,708,190
05/21/2014 46.83 47.09 46.69 46.85 12,822,190
05/20/2014 46.62 46.95 46.38 46.55 11,789,790
05/19/2014 46.1 46.79 46.08 46.77 13,620,950
05/16/2014 46.44 46.675 46.17 46.44 17,186,200
05/15/2014 46.85 46.94 46.15 46.52 21,174,040
05/14/2014 47.5 47.51 46.98 47.12 12,405,620
05/13/2014 47.35 47.49 47.23 47.42 12,614,730
05/12/2014 47.22 47.4 47.04 47.27 13,305,590
05/09/2014 47.04 47.23 46.71 46.99 15,181,880
05/08/2014 46.7 47.49 46.7 47.14 16,065,710
05/07/2014 46.54 46.83 46.32 46.7 17,501,670
05/06/2014 47.01 47.05 46.33 46.36 21,778,010
05/05/2014 47.2 47.31 46.8 47.18 16,845,580
05/02/2014 47.83 48.21 47.49 47.73 15,358,550
05/01/2014 47.81 48.14 47.59 47.76 10,931,490
04/30/2014 48.13 48.33 47.84 47.91 17,065,680
04/29/2014 47.6 48.2 47.4 48.16 16,941,410
04/28/2014 47.64 47.97 47.05 47.3 25,769,230
04/25/2014 48.12 48.423 47.68 47.75 18,117,550
04/24/2014 48.45 48.58 48.01 48.33 14,699,110
*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?