Quantcast

Citigroup, Inc. Common Stock Historical Stock Prices

$60.575
*  
0.245
0.41%
Get C Alerts
*Delayed - data as of Mar. 26, 2019 12:47 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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.
12:47 60.91 61.35 60.53 60.575 8,163,613
03/25/2019 60.98 61.66 60.05 60.33 20,646,060
03/22/2019 62.98 63.23 60.45 60.98 27,497,460
03/21/2019 63.67 64.31 62.92 63.91 18,635,980
03/20/2019 65.26 65.5969 64.22 64.3 17,384,520
03/19/2019 66.46 66.83 65.35 65.63 12,677,110
03/18/2019 65.21 66.175 65.21 65.93 15,545,300
03/15/2019 64.16 65.265 64.02 65.19 37,833,900
03/14/2019 63.69 64.27 63.42 64.11 12,186,890
03/13/2019 63.14 64.23 63 63.65 13,682,610
03/12/2019 62.3 62.94 61.955 62.81 14,770,200
03/11/2019 62.53 62.955 62.18 62.31 14,158,530
03/08/2019 60.96 62.12 60.76 62.06 14,285,040
03/07/2019 62.03 62.12 61.21 61.9 15,777,050
03/06/2019 62.7 63.0665 62.1 62.51 12,709,220
03/05/2019 63.66 63.66 61.91 62.93 18,580,170
03/04/2019 64.53 65.295 63.105 63.75 15,770,680
03/01/2019 64.78 65.69 64.11 64.47 14,366,140
02/28/2019 64.46 64.66 63.84 63.98 14,110,710
02/27/2019 64.24 64.585 63.68 64.4 13,488,700
02/26/2019 64.09 64.67 63.89 64.12 12,910,810
02/25/2019 64.59 65.425 64.45 64.53 12,851,270
02/22/2019 64.63 65.14 63.84 64.14 14,002,560
02/21/2019 64.55 64.94 64.035 64.32 10,671,180
02/20/2019 64.5 64.7 64.14 64.64 10,534,950
02/19/2019 63.73 64.65 63.5215 64.38 11,009,880
02/15/2019 63.14 64.575 63.01 64.27 17,875,680
02/14/2019 62.35 62.86 61.42 62.42 12,676,060
02/13/2019 63.3 63.75 62.97 63.04 10,695,090
02/12/2019 62.15 63.335 62.15 62.67 14,334,530
02/11/2019 62.41 62.43 61.42 61.61 14,605,910
02/08/2019 62.13 62.52 61.01 62.01 15,630,570
02/07/2019 63.61 63.63 61.91 62.81 17,908,040
02/06/2019 63.83 64.61 63.56 63.89 13,691,180
02/05/2019 64.19 64.2 63.35 63.81 13,307,380
02/04/2019 63.5 64.06 63.2 64.06 11,460,900
02/01/2019 64.25 64.66 63.59 63.67 16,991,510
01/31/2019 63.65 64.6 63.64 64.46 19,435,870
01/30/2019 63.46 64.74 62.99 64.22 15,904,460
01/29/2019 63.71 64.07 63.145 63.21 13,464,250
01/28/2019 63.19 64.06 63.1 63.85 12,620,320
01/25/2019 63.33 64.45 63.23 64.02 15,827,060
01/24/2019 61.74 62.92 61.74 62.71 14,953,680
01/23/2019 62.27 62.48 61.15 62.13 16,817,950
01/22/2019 62.67 62.81 61.43 61.85 24,602,340
01/18/2019 62.86 63.19 62.0073 63.12 19,908,160
01/17/2019 61.63 62.75 61.33 62.47 22,724,830
01/16/2019 61.95 62.82 61.24 62.19 27,590,510
01/15/2019 59.89 61.82 59.55 61.38 42,656,920
01/14/2019 56.1 59.3 55.7 58.93 34,674,990
01/11/2019 56.46 57.42 56.03 56.69 23,051,340
01/10/2019 55.99 56.96 55.7 56.44 16,787,090
01/09/2019 55.71 56.74 55.61 56.38 19,335,540
01/08/2019 56.03 56.19 54.76 55.46 18,063,830
01/07/2019 55.33 56.21 54.8 55.61 20,523,410
01/04/2019 54.01 55.375 53.66 55.13 24,200,930
01/03/2019 53.41 53.62 52.22 52.56 21,176,220
01/02/2019 50.68 53.74 50.67 53.53 21,011,230
12/31/2018 51.98 52.67 51.39 52.06 19,314,750
12/28/2018 51.93 52.55 51.57 51.83 23,171,400
12/27/2018 50.62 51.77 49.695 51.77 28,569,460
12/26/2018 49.65 51.45 48.42 51.44 31,850,710
*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?

Smart Portfolio