C

Citigroup Historical Data

Company Name Stock Ticker Symbol Market Type
Citigroup Inc C NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.69 -1.45% 46.88 09:37:32
Open Price Low Price High Price Close Price Prev Close
47.08 46.735 47.33 47.57
more quote information »

C Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week49.3949.4746.4047.8015,229,050-2.51-5.08%
1 Month46.1150.5744.26547.6816,500,0780.771.67%
3 Months47.8551.6440.00545.6918,294,487-0.97-2.03%
6 Months53.1454.5640.00547.8518,865,915-6.26-11.78%
1 Year64.3269.1140.00553.7522,823,526-17.44-27.11%
3 Years75.4283.1132.0057.2422,350,770-28.54-37.84%
5 Years75.7383.1132.0060.5219,474,763-28.85-38.1%

C 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2022 47.57 0.34 0.72% 47.21 47.90 47.21 12,250,701
Nov 28 2022 47.23 -1.06 -2.2% 47.925 48.19 46.83 18,987,386
Nov 25 2022 48.29 0.05 0.1% 48.20 48.53 48.13 6,823,564
Nov 23 2022 48.24 -1.09 -2.21% 49.39 49.47 47.85 22,854,547
Nov 22 2022 49.33 0.45 0.92% 49.145 49.68 49.13 13,123,029
Nov 21 2022 48.88 0.22 0.45% 48.57 49.04 48.275 9,882,577
Nov 18 2022 48.66 0.41 0.85% 48.80 49.07 48.155 12,882,121
Nov 17 2022 48.25 -0.12 -0.25% 47.70 48.26 47.395 11,974,385
Nov 16 2022 48.37 -0.66 -1.35% 48.81 48.96 48.14 18,049,767
Nov 15 2022 49.03 0.01 0.02% 49.83 50.42 48.485 19,820,606
Nov 14 2022 49.02 -1.17 -2.33% 49.94 49.98 49.02 19,636,310
Nov 11 2022 50.19 1.77 3.66% 48.50 50.57 48.44 26,004,830
Nov 10 2022 48.42 3.06 6.75% 46.76 48.755 46.56 27,891,079
Nov 09 2022 45.36 -0.76 -1.65% 45.76 45.86 45.15 13,282,401
Nov 08 2022 46.12 0.39 0.85% 45.80 46.53 45.63 16,730,532
Nov 07 2022 45.73 0.60 1.33% 45.45 45.86 45.21 11,790,163
Nov 04 2022 45.13 0.55 1.23% 44.61 45.45 44.265 15,200,599
Nov 03 2022 44.58 -0.97 -2.13% 45.16 45.41 44.51 16,019,566
Nov 02 2022 45.55 -0.67 -1.45% 46.11 47.01 45.54 20,297,323
Nov 01 2022 46.22 0.36 0.78% 46.30 46.48 46.00 15,524,282
Oct 31 2022 45.86 -0.27 -0.59% 45.85 46.22 45.57 15,598,798
See More Historical Prices ยป