Citigroup Historical Data - C

C Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 48.1699 -1.17 -2.37% 48.02 49.48 47.56 35,829,424
May 28 2020 49.34 -3.01 -5.75% 52.99 53.50 49.10 37,943,031
May 27 2020 52.3502 4.11 8.52% 51.68 52.39 48.75 43,582,473
May 26 2020 48.24 4.10 9.29% 46.20 48.90 45.08 34,388,157
May 25 2020 44.14 0.00 +0.00% 44.77 45.25 43.69 0
May 22 2020 44.14 -0.86 -1.91% 44.77 45.25 43.69 22,622,010
May 21 2020 45.00 -0.54 -1.19% 45.30 45.79 44.782 21,603,426
May 20 2020 45.54 1.14 2.57% 45.57 46.28 44.43 23,821,966
May 19 2020 44.40 -1.28 -2.8% 45.27 45.80 44.21 27,232,140
May 18 2020 45.68 3.81 9.1% 43.98 45.91 42.45 39,352,621
May 15 2020 41.87 -0.28 -0.66% 41.58 42.70 41.00 28,480,024
May 14 2020 42.15 1.47 3.61% 39.99 42.22 38.76 40,862,507
May 13 2020 40.68 -1.46 -3.46% 42.00 42.78 40.23 35,223,950
May 12 2020 42.14 -1.86 -4.23% 44.39 44.69 42.10 33,194,442
May 11 2020 44.00 -2.42 -5.21% 45.27 46.70 43.81 34,667,392
May 08 2020 46.42 1.65 3.69% 45.32 46.42 45.05 22,886,270
May 07 2020 44.77 1.86 4.33% 43.52 45.16 43.4375 29,817,559
May 06 2020 42.91 -1.11 -2.52% 44.55 45.02 42.72 24,994,493
May 05 2020 44.02 -1.08 -2.39% 46.30 46.75 43.83 27,298,622
May 04 2020 45.10 -0.42 -0.92% 45.03 45.52 43.98 26,295,439
May 01 2020 45.52 -2.75 -5.7% 46.31 46.80 44.57 28,063,226
Apr 30 2020 48.27 -2.82 -5.52% 49.07 51.07 48.04 28,582,283
Apr 29 2020 51.09 3.85 8.15% 49.70 51.09 47.80 32,583,524
Apr 28 2020 47.24 0.65 1.4% 48.94 49.59 46.93 28,918,233
Apr 27 2020 46.59 3.57 8.3% 44.17 46.82 43.40 30,909,444
Apr 24 2020 43.02 0.65 1.53% 43.01 43.34 41.73 26,278,159
Apr 23 2020 42.37 0.10 0.24% 42.65 43.74 42.20 23,933,446
Apr 22 2020 42.27 0.62 1.49% 43.00 43.12 41.85 21,888,713
Apr 21 2020 41.65 -2.34 -5.32% 42.35 43.80 41.07 35,433,893
Apr 20 2020 43.99 -1.50 -3.3% 43.395 45.44 42.885 33,426,724
Apr 17 2020 45.49 4.39 10.68% 43.15 45.70 40.52 41,202,276
Apr 16 2020 41.10 -1.70 -3.97% 42.71 43.45 40.10 36,956,112
Apr 15 2020 42.80 -2.56 -5.64% 43.37 45.42 42.61 32,177,334
Apr 14 2020 45.36 -1.34 -2.87% 47.66 48.85 43.525 40,393,250
Apr 13 2020 46.70 -0.79 -1.66% 47.50 48.00 45.27 27,868,137
Apr 10 2020 47.49 0.00 +0.00% 46.92 49.22 43.62 0
Apr 09 2020 47.49 3.13 7.06% 46.92 49.22 43.62 43,574,784
Apr 08 2020 44.3599 3.21 7.8% 42.85 44.48 41.45 32,900,021
Apr 07 2020 41.1499 0.05 0.12% 44.67 45.59 41.09 35,153,145
Apr 06 2020 41.10 3.54 9.42% 39.80 41.335 38.52 29,951,955
Apr 03 2020 37.56 -1.74 -4.43% 39.00 39.4899 36.67 25,271,396
Apr 02 2020 39.30 0.78 2.02% 38.36 39.66 37.30 29,567,437
Apr 01 2020 38.52 -3.48 -8.29% 39.14 40.59 38.00 29,188,226
Mar 31 2020 42.00 -2.19 -4.96% 43.63 44.79 41.65 26,152,325
Mar 30 2020 44.19 0.44 1.01% 44.05 44.80 41.57 27,430,033
Mar 27 2020 43.75 -2.50 -5.41% 44.13 45.73 43.00 25,500,740
Mar 26 2020 46.25 4.30 10.25% 43.68 46.29 40.50 31,319,955
Mar 25 2020 41.95 1.25 3.07% 42.31 44.70 39.43 38,174,314
Mar 24 2020 40.70 5.20 14.65% 37.65 40.92 37.00 34,038,326
Mar 23 2020 35.50 -2.48 -6.53% 37.55 39.60 34.62 32,964,824
Mar 20 2020 37.98 -1.66 -4.19% 40.46 41.87 37.20 37,859,062
Mar 19 2020 39.64 3.43 9.47% 35.47 41.24 34.20 43,353,980
Mar 18 2020 36.21 -3.78 -9.45% 37.06 38.30 32.00 47,152,160
Mar 17 2020 39.99 -1.50 -3.62% 42.00 44.00 38.80 51,179,927
Mar 16 2020 41.49 -8.51 -17.02% 40.70 47.89 39.57 34,976,507
Mar 13 2020 50.00 6.96 16.17% 47.94 51.24 44.70 40,540,781
Mar 12 2020 43.04 -7.85 -15.43% 45.30 49.16 42.82 45,885,571
Mar 11 2020 50.89 -4.36 -7.89% 53.95 54.33 50.02 36,639,402
Mar 10 2020 55.25 3.75 7.28% 54.73 55.70 51.50 32,505,152
Mar 09 2020 51.50 -9.60 -15.71% 54.31 57.42 51.00 35,340,686
Mar 06 2020 61.10 -2.42 -3.81% 60.52 63.49 59.74 29,913,674
Mar 05 2020 63.52 -3.64 -5.42% 64.80 66.10 63.01 27,231,935
Mar 04 2020 67.1611 2.28 3.52% 66.05 67.52 64.3632 24,029,718
Mar 03 2020 64.88 -2.52 -3.74% 67.86 68.80 64.47 29,535,934
Mar 02 2020 67.40 2.87 4.45% 63.85 67.73 62.10 28,947,479


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.