Citigroup Inc (C) Historical Stock Data
68.28 ↓0.32 (-0.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, C is down -0.17% a day on average. There have been 13 days where Citigroup Inc closed green and 17 days where C closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 68.20 | 68.11 | ↓$0.09 (-0.13%) | 67.76 | 68.95 | 18.58M |
| 2024-11-06 | 68.40 | 69.03 | ↑$0.63 (0.92%) | 68.29 | 70.09 | 41.95M |
| 2024-11-05 | 63.00 | 63.67 | ↑$0.67 (1.06%) | 62.73 | 63.74 | 12.64M |
| 2024-11-04 | 62.99 | 62.35 | ↓$0.64 (-1.02%) | 62.23 | 63.63 | 9.42M |
| 2024-11-01 | 64.33 | 63.71 | ↓$0.62 (-0.96%) | 63.69 | 64.81 | 11.55M |
| 2024-10-31 | 64.56 | 64.17 | ↓$0.39 (-0.60%) | 64.09 | 65.02 | 10.04M |
| 2024-10-30 | 64.20 | 64.50 | ↑$0.30 (0.47%) | 64.14 | 65.23 | 11.72M |
| 2024-10-29 | 64.07 | 64.69 | ↑$0.62 (0.97%) | 63.83 | 64.93 | 13.13M |
| 2024-10-28 | 62.35 | 64.16 | ↑$1.81 (2.90%) | 62.22 | 64.35 | 14.64M |
| 2024-10-25 | 63.65 | 61.76 | ↓$1.89 (-2.96%) | 61.69 | 63.74 | 9.69M |
| 2024-10-24 | 63.01 | 63.00 | ↓$0.01 (-0.02%) | 62.39 | 63.30 | 11.42M |
| 2024-10-23 | 63.18 | 63.10 | ↓$0.08 (-0.13%) | 62.62 | 63.63 | 8.72M |
| 2024-10-22 | 61.59 | 63.56 | ↑$1.97 (3.20%) | 61.30 | 63.69 | 14.35M |
| 2024-10-21 | 62.79 | 61.83 | ↓$0.96 (-1.53%) | 61.73 | 62.91 | 12.18M |
| 2024-10-18 | 64.12 | 62.85 | ↓$1.27 (-1.98%) | 62.73 | 64.12 | 13.84M |
| 2024-10-17 | 64.73 | 63.97 | ↓$0.76 (-1.17%) | 63.77 | 65.17 | 13.42M |
| 2024-10-16 | 63.44 | 64.25 | ↑$0.81 (1.28%) | 63.40 | 64.44 | 20.21M |
| 2024-10-15 | 66.75 | 62.64 | ↓$4.11 (-6.16%) | 62.53 | 67.16 | 35.34M |
| 2024-10-14 | 65.81 | 66.01 | ↑$0.20 (0.30%) | 65.65 | 66.43 | 14.65M |
| 2024-10-11 | 64.12 | 65.74 | ↑$1.62 (2.53%) | 64.10 | 66.10 | 15.51M |
| 2024-10-10 | 64.00 | 63.48 | ↓$0.52 (-0.81%) | 63.11 | 64.11 | 8.71M |
Create an account or log in to view more rows.
$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!
$C HODL