Citigroup Inc (C) Historical Stock Data
61.52 ↓0.02 (-0.03%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, C is down -0.06% a day on average. There have been 15 days where Citigroup Inc closed green and 15 days where C closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 61.51 | 61.52 | ↑$0.01 (0.02%) | 61.41 | 62.15 | 11.05M |
| 2024-05-02 | 62.19 | 61.54 | ↓$0.65 (-1.05%) | 60.98 | 62.19 | 11.29M |
| 2024-05-01 | 61.48 | 61.35 | ↓$0.13 (-0.21%) | 60.88 | 62.27 | 14.10M |
| 2024-04-30 | 61.91 | 61.33 | ↓$0.58 (-0.94%) | 61.29 | 62.34 | 11.16M |
| 2024-04-29 | 62.74 | 62.26 | ↓$0.48 (-0.77%) | 61.96 | 63.36 | 11.30M |
| 2024-04-26 | 61.51 | 62.66 | ↑$1.15 (1.87%) | 61.51 | 63.23 | 16.36M |
| 2024-04-25 | 61.84 | 61.79 | ↓$0.05 (-0.08%) | 61.10 | 62.43 | 13.34M |
| 2024-04-24 | 62.13 | 62.47 | ↑$0.34 (0.55%) | 61.84 | 62.73 | 10.12M |
| 2024-04-23 | 61.08 | 62.67 | ↑$1.59 (2.60%) | 61.02 | 62.77 | 17.43M |
| 2024-04-22 | 59.44 | 60.95 | ↑$1.51 (2.54%) | 59.20 | 61.06 | 14.51M |
| 2024-04-19 | 58.23 | 59.14 | ↑$0.91 (1.56%) | 58.23 | 59.44 | 13.41M |
| 2024-04-18 | 58.49 | 58.32 | ↓$0.17 (-0.29%) | 57.93 | 58.97 | 12.27M |
| 2024-04-17 | 57.49 | 58.17 | ↑$0.68 (1.18%) | 57.36 | 58.89 | 15.97M |
| 2024-04-16 | 58.18 | 57.02 | ↓$1.16 (-1.99%) | 56.74 | 58.55 | 23.21M |
| 2024-04-15 | 60.18 | 58.56 | ↓$1.62 (-2.69%) | 58.19 | 60.91 | 19.24M |
| 2024-04-12 | 62.29 | 59.68 | ↓$2.61 (-4.19%) | 58.75 | 62.60 | 28.56M |
| 2024-04-11 | 60.35 | 60.71 | ↑$0.36 (0.60%) | 59.50 | 60.89 | 18.18M |
| 2024-04-10 | 60.52 | 60.18 | ↓$0.34 (-0.56%) | 59.97 | 61.31 | 18.08M |
| 2024-04-09 | 61.75 | 61.66 | ↓$0.09 (-0.15%) | 60.91 | 62.09 | 10.30M |
| 2024-04-08 | 61.67 | 61.73 | ↑$0.06 (0.10%) | 61.66 | 62.32 | 10.71M |
| 2024-04-05 | 60.82 | 61.60 | ↑$0.78 (1.28%) | 60.42 | 62.04 | 12.68M |
| 2024-04-04 | 62.15 | 60.91 | ↓$1.24 (-2.00%) | 60.75 | 62.74 | 13.40M |
| 2024-04-03 | 62.86 | 61.69 | ↓$1.17 (-1.86%) | 61.52 | 63.39 | 18.08M |
| 2024-04-02 | 62.65 | 62.84 | ↑$0.19 (0.30%) | 62.65 | 63.59 | 16.06M |
| 2024-04-01 | 63.60 | 63.46 | ↓$0.14 (-0.22%) | 63.02 | 63.90 | 14.22M |
| 2024-03-28 | 62.73 | 63.24 | ↑$0.51 (0.81%) | 62.58 | 63.37 | 19M |
| 2024-03-27 | 62.03 | 62.75 | ↑$0.72 (1.16%) | 61.72 | 62.76 | 16.68M |
| 2024-03-26 | 61.15 | 61.66 | ↑$0.51 (0.83%) | 61.00 | 61.95 | 17.94M |
| 2024-03-25 | 60.89 | 60.95 | ↑$0.06 (0.10%) | 60.58 | 61.52 | 12.04M |
| 2024-03-22 | 61.04 | 60.82 | ↓$0.22 (-0.36%) | 60.58 | 61.67 | 16.21M |
Create an account or log in to view more rows.
$C the market is selling off
$C all’s I know is buy and hold… no expectations
$C time will come
$C we need those buyers and volume.
$C added!
$C HODL
$C bears haha
$C I'm not afraid.
I'm long
And I'm strong..........
$C just waiting to short this bad boy.
$C omg this is bullshit