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
-0.64 -1.51% 41.75 19:59:44
Open Price Low Price High Price Close Price Prev Close
42.39 41.61 42.97 41.67 42.39
more quote information »

C Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week44.9845.1141.6143.2223,308,702-3.23-7.18%
1 Month49.2951.6441.6146.7719,285,850-7.54-15.3%
3 Months47.2654.5641.6149.4118,453,039-5.51-11.66%
6 Months55.9556.4541.6149.7521,652,584-14.20-25.38%
1 Year71.6373.72541.6157.0023,076,560-29.88-41.71%
3 Years69.796583.1132.0058.2521,956,106-28.05-40.18%
5 Years73.0783.1132.0061.3119,390,193-31.32-42.86%

C 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 41.67 -0.72 -1.7% 42.39 42.97 41.61 22,259,604
Sep 29 2022 42.39 -1.01 -2.33% 42.90 43.075 42.01 20,952,926
Sep 28 2022 43.40 0.81 1.9% 42.52 43.62 42.45 19,816,129
Sep 27 2022 42.59 -0.40 -0.93% 43.23 43.39 42.075 21,235,293
Sep 26 2022 42.99 -1.27 -2.87% 43.70 44.18 42.575 23,673,535
Sep 23 2022 44.26 -1.32 -2.9% 44.98 45.11 43.30 30,865,627
Sep 22 2022 45.58 -0.75 -1.62% 46.61 46.87 45.49 18,436,104
Sep 21 2022 46.33 -0.92 -1.95% 47.25 47.73 46.31 18,628,435
Sep 20 2022 47.25 -0.99 -2.05% 47.82 47.965 46.86 16,632,909
Sep 19 2022 48.24 0.13 0.27% 47.49 48.48 47.44 14,713,461
Sep 16 2022 48.11 -0.33 -0.68% 47.99 48.24 47.47 19,964,907
Sep 15 2022 48.44 0.01 0.02% 48.44 49.245 48.28 16,550,222
Sep 14 2022 48.43 -0.57 -1.16% 49.13 49.51 47.70 25,820,220
Sep 13 2022 49.00 -1.87 -3.68% 49.93 50.20 48.57 22,151,041
Sep 12 2022 50.87 0.20 0.39% 51.20 51.64 50.70 13,502,861
Sep 09 2022 50.67 0.77 1.54% 50.31 51.005 50.25 18,909,913
Sep 08 2022 49.90 1.27 2.61% 48.53 49.945 48.12 18,085,442
Sep 07 2022 48.63 0.41 0.85% 47.85 48.74 47.60 15,393,746
Sep 06 2022 48.22 -0.62 -1.27% 48.97 49.10 47.62 15,535,933
Sep 02 2022 48.84 0.09 0.18% 49.29 50.15 48.62 15,562,732
Sep 01 2022 48.75 -0.06 -0.12% 48.77 48.77 47.805 14,467,420
See More Historical Prices ยป
Your Recent History
NYSE
C
Citigroup
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221001 22:05:04