Citigroup Inc (C-N)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 29.74 | -0.02 | -0.07 | 29.79 | 29.7999 | 29.7 | 50739 |
| 1721083200 | 29.76 | 0.05 | 0.17 | 29.78 | 29.8297 | 29.7202 | 83667 |
| 1720824000 | 29.71 | 0.06 | 0.20 | 29.75 | 29.8662 | 29.6701 | 43789 |
| 1720737600 | 29.65 | 0.07 | 0.24 | 29.65 | 29.65 | 29.58 | 49364 |
| 1720651200 | 29.58 | 0.01 | 0.03 | 29.58 | 29.67 | 29.55 | 72423 |
| 1720564800 | 29.57 | 0 | 0.00 | 29.61 | 29.6946 | 29.57 | 51922 |
| 1720478400 | 29.57 | -0.14 | -0.47 | 29.75 | 29.7599 | 29.5695 | 83129 |
| 1720219200 | 29.71 | 0.2 | 0.68 | 29.61 | 29.73 | 29.52 | 78621 |
| 1720040640 | 29.51 | 0.05 | 0.17 | 29.45 | 29.5446 | 29.36 | 109648 |
| 1719960000 | 29.46 | 0.06 | 0.20 | 29.49 | 29.6 | 29.45 | 252358 |
| 1719873600 | 29.4 | 0.13 | 0.44 | 29.43 | 29.49 | 29.355 | 90649 |
| 1719614400 | 29.27 | -0.3 | -1.01 | 29.64 | 29.64 | 29.24 | 204690 |
| 1719528000 | 29.57 | -0.03 | -0.10 | 29.59 | 29.64 | 29.52 | 47851 |
| 1719441600 | 29.6 | 0.1 | 0.34 | 29.5 | 29.66 | 29.5 | 63984 |
| 1719355200 | 29.5 | 0.15 | 0.51 | 29.39 | 29.61 | 29.36 | 68667 |
| 1719268800 | 29.35 | -0.14 | -0.47 | 29.51 | 29.61 | 29.32 | 92400 |
| 1719009600 | 29.49 | 0.05 | 0.17 | 29.51 | 29.69 | 29.42 | 59434 |
| 1718923200 | 29.44 | 0.19 | 0.65 | 29.31 | 29.49 | 29.31 | 95198 |
| 1718750400 | 29.25 | -0.01 | -0.03 | 29.26 | 29.4399 | 29.19 | 54541 |
| 1718664000 | 29.26 | -0.03 | -0.10 | 29.25 | 29.387 | 29.25 | 51849 |
| 1718404800 | 29.29 | -0.02 | -0.07 | 29.31 | 29.35 | 29.28 | 65632 |
| 1718318400 | 29.31 | -0.11 | -0.37 | 29.32 | 29.4 | 29.26 | 58314 |
| 1718232000 | 29.42 | 0.16 | 0.55 | 29.45 | 29.478 | 29.2779 | 40662 |
| 1718145600 | 29.26 | -0.02 | -0.07 | 29.26 | 29.46 | 29.23 | 74410 |
| 1718059200 | 29.2799 | 0.07 | 0.24 | 29.24 | 29.33 | 29.2099 | 53085 |
| 1717800000 | 29.21 | -0.09 | -0.31 | 29.3 | 29.36 | 29.2 | 110698 |
| 1717713600 | 29.3 | 0 | 0.00 | 29.29 | 29.33 | 29.21 | 81861 |
| 1717627200 | 29.3 | 0.01 | 0.03 | 29.2 | 29.3 | 29.14 | 126487 |
| 1717540800 | 29.29 | 0.02 | 0.07 | 29.3 | 29.3 | 29.28 | 69413 |
| 1717454400 | 29.27 | 0.02 | 0.07 | 29.3 | 29.3 | 29.25 | 71879 |
| 1717195200 | 29.25 | -0.18 | -0.61 | 29.43 | 29.47 | 29.25 | 221265 |
| 1717108800 | 29.43 | 0.22 | 0.75 | 29.33 | 29.47 | 29.3001 | 50891 |
| 1717022400 | 29.21 | -0.14 | -0.48 | 29.27 | 29.336 | 29.2 | 28660 |
| 1716936000 | 29.35 | 0 | 0.00 | 29.3 | 29.38 | 29.21 | 89989 |
| 1716590400 | 29.35 | -0.04 | -0.14 | 29.33 | 29.4598 | 29.2501 | 27326 |
| 1716504000 | 29.39 | -0.04 | -0.14 | 29.5 | 29.5 | 29.21 | 140854 |
| 1716417600 | 29.43 | -0.14 | -0.47 | 29.39 | 29.5 | 29.35 | 103935 |
| 1716331200 | 29.57 | 0.1 | 0.34 | 29.42 | 29.63 | 29.42 | 23440 |
| 1716244800 | 29.47 | 0.01 | 0.03 | 29.48 | 29.49 | 29.41 | 47500 |
| 1715985600 | 29.46 | -0.03 | -0.10 | 29.43 | 29.49 | 29.42 | 31053 |
| 1715899200 | 29.49 | -0.01 | -0.03 | 29.41 | 29.49 | 29.41 | 48936 |
| 1715812800 | 29.5 | 0.07 | 0.24 | 29.46 | 29.5 | 29.41 | 38165 |
| 1715726400 | 29.43 | -0.07 | -0.24 | 29.45 | 29.49 | 29.39 | 130150 |
| 1715640000 | 29.5 | 0.22 | 0.75 | 29.28 | 29.5 | 29.2 | 105312 |
| 1715380800 | 29.28 | 0.16 | 0.55 | 29.1 | 29.4 | 29.1 | 34650 |
| 1715294400 | 29.12 | 0.09 | 0.31 | 29.09 | 29.13 | 29.0462 | 53022 |
| 1715208000 | 29.03 | -0.07 | -0.24 | 29.05 | 29.14 | 29.03 | 172494 |
| 1715121600 | 29.1 | 0 | 0.00 | 29.1 | 29.1599 | 29.06 | 55793 |
| 1715035200 | 29.1 | 0.02 | 0.07 | 29.15 | 29.17 | 29.06 | 122285 |
| 1714776000 | 29.08 | 0 | 0.01 | 29.14 | 29.14 | 29.05 | 48473 |
| 1714689600 | 29.0759 | -0.07 | -0.25 | 29.1 | 29.14 | 29.03 | 66200 |
| 1714603200 | 29.15 | 0.15 | 0.52 | 29.2 | 29.3 | 29.05 | 144886 |
| 1714516800 | 29 | -0.18 | -0.62 | 29.26 | 29.2991 | 29 | 142462 |
| 1714430400 | 29.18 | 0.1 | 0.34 | 29.04 | 29.31 | 29.04 | 45050 |
| 1714171200 | 29.08 | -0.67 | -2.25 | 29.19 | 29.24 | 29.02 | 75603 |
| 1714084800 | 29.75 | -0.03 | -0.10 | 29.75 | 29.818 | 29.65 | 96827 |
| 1713998400 | 29.78 | -0.01 | -0.03 | 29.77 | 30.68 | 29.7501 | 85429 |
| 1713912000 | 29.79 | 0.07 | 0.24 | 29.69 | 29.85 | 29.67 | 141865 |
| 1713825600 | 29.72 | 0.01 | 0.03 | 29.73 | 29.73 | 29.67 | 67899 |
| 1713566400 | 29.71 | 0.03 | 0.10 | 29.7 | 29.72 | 29.66 | 68539 |
| 1713480000 | 29.68 | 0 | 0.00 | 29.7 | 29.705 | 29.64 | 70306 |
| 1713393600 | 29.68 | 0.15 | 0.51 | 29.63 | 29.7299 | 29.58 | 84512 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
