Citigroup Inc (C) Historical Stock Data
69.19 ↑0.77 (1.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, C is down -0.18% a day on average. There have been 16 days where Citigroup Inc closed green and 14 days where C closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 68.29 | 69.19 | ↑$0.90 (1.32%) | 68.03 | 70.26 | 27.72M |
| 2024-12-19 | 69.21 | 68.42 | ↓$0.79 (-1.14%) | 68.32 | 69.84 | 13.46M |
| 2024-12-18 | 71.18 | 68.12 | ↓$3.06 (-4.30%) | 67.92 | 71.47 | 18.03M |
| 2024-12-17 | 70.90 | 71.12 | ↑$0.22 (0.31%) | 70.80 | 71.35 | 12.64M |
| 2024-12-16 | 71.27 | 71.49 | ↑$0.22 (0.32%) | 70.83 | 71.77 | 11.83M |
| 2024-12-13 | 71.71 | 71.01 | ↓$0.70 (-0.98%) | 70.76 | 71.91 | 9.82M |
| 2024-12-12 | 71.86 | 71.43 | ↓$0.42 (-0.59%) | 71.41 | 72.33 | 8.89M |
| 2024-12-11 | 73.00 | 71.96 | ↓$1.04 (-1.42%) | 71.27 | 73.26 | 22.53M |
| 2024-12-10 | 72.00 | 72.50 | ↑$0.50 (0.69%) | 71.58 | 73.38 | 16.83M |
| 2024-12-09 | 72.30 | 71.86 | ↓$0.44 (-0.61%) | 71.84 | 72.80 | 11.96M |
| 2024-12-06 | 72.31 | 72.15 | ↓$0.16 (-0.22%) | 71.71 | 72.60 | 8.78M |
| 2024-12-05 | 71.83 | 72.23 | ↑$0.41 (0.56%) | 71.64 | 72.85 | 14.31M |
| 2024-12-04 | 71.50 | 71.50 | ↑$0.00 (0.00%) | 70.50 | 71.73 | 12.33M |
| 2024-12-03 | 72.19 | 71.42 | ↓$0.77 (-1.07%) | 71.27 | 72.80 | 17.54M |
| 2024-12-02 | 71.26 | 71.39 | ↑$0.13 (0.18%) | 70.88 | 71.65 | 11.93M |
| 2024-11-29 | 70.27 | 70.87 | ↑$0.60 (0.85%) | 70.22 | 71.09 | 8.61M |
| 2024-11-27 | 69.77 | 70.16 | ↑$0.39 (0.57%) | 69.66 | 70.40 | 9.73M |
| 2024-11-26 | 70.36 | 69.75 | ↓$0.61 (-0.87%) | 69.33 | 70.48 | 11.60M |
| 2024-11-25 | 70.44 | 70.75 | ↑$0.31 (0.44%) | 70.03 | 71.19 | 19.55M |
| 2024-11-22 | 68.91 | 69.84 | ↑$0.93 (1.35%) | 68.45 | 70.20 | 16.66M |
| 2024-11-21 | 68.80 | 68.95 | ↑$0.15 (0.22%) | 68.41 | 69.47 | 11.39M |
| 2024-11-20 | 69.14 | 68.28 | ↓$0.86 (-1.24%) | 68.00 | 69.49 | 10.49M |
| 2024-11-19 | 68.00 | 68.60 | ↑$0.60 (0.88%) | 67.70 | 68.89 | 14.43M |
| 2024-11-18 | 68.68 | 69.00 | ↑$0.32 (0.47%) | 68.37 | 69.28 | 11.52M |
| 2024-11-15 | 68.00 | 68.76 | ↑$0.76 (1.12%) | 67.89 | 68.96 | 15.37M |
| 2024-11-14 | 69.30 | 68.15 | ↓$1.15 (-1.66%) | 67.48 | 69.30 | 15.04M |
| 2024-11-13 | 69.07 | 68.89 | ↓$0.18 (-0.26%) | 68.81 | 69.79 | 10.52M |
| 2024-11-12 | 69.53 | 69.02 | ↓$0.51 (-0.73%) | 68.87 | 69.99 | 15.77M |
| 2024-11-11 | 69.50 | 69.80 | ↑$0.30 (0.43%) | 69.20 | 70.20 | 19.17M |
| 2024-11-08 | 68.72 | 68.63 | ↓$0.09 (-0.13%) | 68.09 | 69.13 | 14.97M |
Create an account or log in to view more rows.
$C Green by EOD guarentee
$C oversold! Buy the dip
$C Let’s get it
$C not worrying
$C green is good
$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!