C (Citigroup Inc.) - Sector: Finance / Industry: Major Banks



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-09-13 70.34 70.39 69.86 70.74 1.5729% 1.5007% 1.244% 13,842,240 $974,355,273
2019-09-12 68.11 69.30 67.93 70.06 0.5806% -1.1466% 3.0403% 15,505,800 $1,074,551,940
2019-09-11 68.72 68.90 68.11 69.21 -0.116% -0.3769% 1.5894% 11,858,800 $817,071,320
2019-09-10 69.18 68.98 68.45 70.01 0.2762% 0.5669% 2.2283% 18,146,200 $1,251,724,876
2019-09-09 66.76 68.79 66.69 69.30 4.2747% 1.1975% 3.7662% 20,193,300 $1,389,097,107
2019-09-06 66.19 65.97 65.75 66.50 -0.5577% -0.2261% 1.1278% 10,476,000 $691,101,720
2019-09-05 65.65 66.34 65.61 67.28 3.2047% 2.1313% 2.4822% 14,723,500 $976,756,990
2019-09-04 64.00 64.28 63.84 64.48 1.356% 0.9145% 0.9926% 9,689,800 $622,860,344
2019-09-03 64.00 63.42 62.32 64.04 -1.4452% -0.5439% 2.6858% 11,991,500 $760,500,930
2019-08-30 64.34 64.35 64.19 64.82 0.7042% 0.6886% 0.9719% 11,844,600 $762,200,009
2019-08-29 63.31 63.90 63.10 64.23 2.4695% 1.5234% 1.7593% 11,478,200 $733,456,980
2019-08-28 61.30 62.36 61.30 62.80 1.1353% -0.5838% 2.3885% 12,343,500 $769,740,660
2019-08-27 63.01 61.66 61.16 63.10 -1.6901% 0.4624% 3.0745% 17,219,300 $1,061,742,038
2019-08-26 62.57 62.72 62.17 62.82 1.2429% 1.0008% 1.0347% 10,628,800 $666,638,336
2019-08-23 63.28 61.95 61.52 64.13 -3.0668% -0.9858% 4.0699% 17,997,900 $1,114,969,905
2019-08-22 63.81 63.91 63.41 64.21 1.0435% 0.8854% 1.2459% 9,718,500 $621,109,335
2019-08-21 64.13 63.25 63.06 64.17 -0.2681% 1.1195% 1.7298% 14,692,900 $929,325,925
2019-08-20 63.72 63.42 63.35 64.08 -1.3839% -0.9174% 1.1392% 9,815,800 $622,518,036
2019-08-19 64.82 64.31 64.16 64.91 1.3075% 2.1109% 1.1554% 13,312,700 $856,139,737
2019-08-16 61.93 63.48 60.72 63.66 3.5225% 0.9948% 4.6183% 16,450,700 $1,044,290,436
2019-08-15 61.98 61.32 60.72 62.37 -0.1466% 0.9303% 2.6455% 16,340,400 $1,001,993,328
2019-08-14 62.88 61.41 61.18 63.04 -5.2753% -3.0079% 2.9505% 29,370,700 $1,803,654,687
2019-08-13 63.90 64.83 63.51 65.96 0.9184% -0.5293% 3.7144% 19,056,700 $1,235,445,861
2019-08-12 64.61 64.24 63.84 64.79 -2.7403% -2.1802% 1.4663% 12,555,100 $806,539,623
2019-08-09 66.33 66.05 65.21 66.57 -1.0339% -0.6143% 2.043% 13,604,600 $898,583,830
2019-08-08 65.85 66.74 65.63 66.79 2.4562% 1.09% 1.7368% 13,577,900 $906,189,045
2019-08-07 64.63 65.14 63.64 65.32 -1.6755% -2.4453% 2.572% 18,418,300 $1,199,768,062
2019-08-06 66.00 66.25 64.83 66.33 1.6416% 1.2581% 2.2614% 12,411,500 $822,261,875
2019-08-05 65.60 65.18 64.58 65.82 -3.5941% -2.9731% 1.8839% 21,144,800 $1,378,218,064
2019-08-02 67.61 67.61 66.63 68.06 -1.0827% -1.0827% 2.1011% 14,771,400 $998,694,354
2019-08-01 70.67 68.35 67.60 71.09 -3.9488% -0.6886% 4.9093% 22,571,000 $1,542,727,849
2019-07-31 71.40 71.16 70.81 71.66 -0.767% -0.4323% 1.1862% 13,617,300 $969,007,068
2019-07-30 71.03 71.71 70.58 71.71 -0.0697% -1.0173% 1.5758% 9,208,300 $660,327,193
2019-07-29 71.91 71.76 71.73 72.34 -0.5543% -0.3465% 0.8432% 8,561,200 $614,351,712
2019-07-26 72.15 72.16 71.85 72.64 1.0786% 1.0646% 1.0876% 10,625,900 $766,764,944
2019-07-25 72.96 71.39 70.93 73.08 -2.2189% -0.0685% 2.942% 15,698,300 $1,120,701,637
2019-07-24 71.66 73.01 71.66 73.08 1.4169% -0.4584% 1.9431% 12,512,900 $913,566,829
2019-07-23 71.33 71.99 71.30 72.18 1.2375% 0.3094% 1.2192% 11,804,300 $849,791,556
2019-07-22 70.72 71.11 70.68 71.29 0.2679% -0.282% 0.8557% 7,930,600 $563,944,966
2019-07-19 71.73 70.92 70.86 72.17 -1.2119% -0.0836% 1.8152% 11,184,600 $793,211,832
2019-07-18 70.54 71.79 70.48 71.90 1.3697% -0.3942% 1.975% 13,409,900 $962,696,721
2019-07-17 71.19 70.82 70.62 71.50 -0.7011% -0.1823% 1.2308% 12,278,200 $869,542,123
2019-07-16 71.70 71.32 71.09 72.00 -0.5439% -0.0139% 1.2639% 16,516,600 $1,177,963,912
2019-07-15 71.73 71.71 70.08 72.15 -0.0836% -0.0557% 2.869% 23,365,800 $1,675,561,517
2019-07-12 71.89 71.77 71.58 72.02 0.2234% 0.391% 0.6109% 15,355,700 $1,102,078,589
2019-07-11 71.43 71.61 71.09 72.00 0.6748% 0.4218% 1.2639% 10,739,400 $769,048,434
2019-07-10 71.50 71.13 70.65 71.94 -0.6009% -0.0838% 1.7932% 12,153,200 $864,457,116
2019-07-09 70.53 71.56 70.41 71.67 0.6045% -0.8435% 1.7581% 9,477,700 $678,224,212
2019-07-08 70.76 71.13 70.64 71.69 -0.3782% -0.8964% 1.4646% 10,196,000 $725,241,480
2019-07-05 71.27 71.40 70.98 71.80 0.7763% 0.5928% 1.1421% 9,107,300 $650,261,220
2019-07-03 70.71 70.85 70.28 71.20 0.5821% 0.3833% 1.2899% 7,632,400 $540,755,540
2019-07-02 70.36 70.44 70.09 70.98 -0.4241% -0.5372% 1.2539% 10,272,200 $723,573,768
2019-07-01 70.86 70.74 70.19 71.64 1.0139% 1.1852% 2.024% 13,596,400 $961,809,335
2019-06-28 69.28 70.03 69.12 70.20 2.7586% 1.6581% 1.5384% 20,388,700 $1,427,820,661
2019-06-27 67.62 68.15 67.53 68.43 1.3835% 0.5894% 1.3152% 11,989,100 $817,057,165
2019-06-26 67.04 67.22 66.77 67.72 1.0219% 0.7514% 1.4102% 13,654,100 $917,828,602
2019-06-25 67.46 66.54 66.48 67.48 -1.2906% 0.0742% 1.4819% 14,205,600 $945,240,624
2019-06-24 67.82 67.41 67.38 68.50 -0.8239% -0.2207% 1.6422% 11,223,700 $756,589,617
2019-06-21 68.03 67.97 67.82 68.96 -0.1909% -0.1028% 1.6531% 19,502,500 $1,325,584,925
2019-06-20 68.56 68.10 67.23 68.72 0.7545% 1.4351% 2.1609% 15,557,100 $1,059,438,509
2019-06-19 68.16 67.59 67.58 68.59 -0.5737% 0.2648% 1.4725% 12,334,800 $833,709,132
2019-06-18 66.81 67.98 66.50 68.25 2.1641% 0.4058% 2.5641% 12,199,100 $829,294,818
2019-06-17 67.50 66.54 66.40 67.51 -1.393% 0.0296% 1.6442% 8,135,900 $541,362,786
2019-06-14 67.15 67.48 66.50 67.72 0.5963% 0.1044% 1.8088% 8,901,900 $600,700,212
2019-06-13 66.83 67.08 66.77 67.44 0.4041% 0.0299% 0.9935% 9,453,600 $634,147,488
2019-06-12 67.65 66.81 66.63 67.81 -1.5763% -0.3388% 1.7402% 9,878,300 $659,969,223
2019-06-11 67.58 67.88 67.16 68.03 1.1323% 0.6853% 1.2788% 9,800,900 $665,285,092
2019-06-10 66.88 67.12 66.73 67.98 2.1769% 1.8115% 1.8388% 10,994,700 $737,964,264
2019-06-07 66.16 65.69 65.62 66.80 -1.1735% -0.4664% 1.7666% 11,674,200 $766,878,198
2019-06-06 65.82 66.47 65.50 66.77 1.049% 0.0608% 1.9021% 10,868,900 $722,455,783
2019-06-05 65.45 65.78 64.50 66.02 -0.1518% -0.6527% 2.3023% 12,536,300 $824,637,814
2019-06-04 63.79 65.88 63.76 65.94 5.2228% 1.8847% 3.3062% 17,743,100 $1,168,915,428
2019-06-03 62.10 62.61 61.94 62.78 0.7401% -0.079% 1.338% 19,636,800 $1,229,460,048
2019-05-31 62.39 62.15 61.97 62.87 -2.2952% -1.9179% 1.4315% 19,968,900 $1,241,067,135
2019-05-30 64.77 63.61 63.25 65.25 -0.157% 1.6638% 3.0651% 13,570,900 $863,244,949
2019-05-29 63.15 63.71 62.72 63.83 -0.1254% -1.0082% 1.739% 13,836,300 $881,510,673
2019-05-28 64.09 63.79 63.76 64.45 -0.9318% -0.4659% 1.0706% 14,727,400 $939,460,846
2019-05-24 64.29 64.39 64.06 64.71 0.7668% 0.6103% 1.0075% 9,715,400 $625,574,606
2019-05-23 63.82 63.90 63.08 63.94 -1.1754% -1.2991% 1.345% 15,042,200 $961,196,580
2019-05-22 65.84 64.66 64.64 65.92 -2.1489% -0.3632% 1.9417% 12,564,900 $812,446,434
2019-05-21 65.50 66.08 65.20 66.09 1.7241% 0.8313% 1.3466% 11,051,500 $730,283,120
2019-05-20 64.75 64.96 64.52 65.50 -0.169% -0.4918% 1.4962% 11,605,900 $753,919,263
2019-05-17 64.97 65.07 64.89 65.93 -1.3792% -1.5308% 1.5774% 11,503,500 $748,532,744
2019-05-16 65.31 65.98 65.17 66.39 1.7111% 0.6783% 1.8376% 10,573,100 $697,613,138
2019-05-15 64.46 64.87 64.02 65.22 -0.5976% -1.2259% 1.8475% 14,570,900 $945,214,283
2019-05-14 64.62 65.26 64.35 65.97 1.3669% 0.3728% 2.4512% 15,096,400 $985,191,064
2019-05-13 66.13 64.38 63.96 66.33 -5.1841% -2.6068% 3.573% 23,494,400 $1,512,569,472
2019-05-10 67.27 67.90 66.53 68.10 0.3992% -0.5271% 2.301% 12,318,700 $836,439,730
2019-05-09 66.83 67.63 66.43 67.86 -0.8648% -2.0375% 2.1029% 16,994,200 $1,149,317,746
2019-05-08 67.88 68.22 67.71 68.85 0.088% -0.4108% 1.6558% 9,470,500 $646,077,510
2019-05-07 69.35 68.16 67.62 69.50 -3.1956% -1.5055% 2.7078% 17,673,400 $1,204,618,944
2019-05-06 69.05 70.41 68.76 70.67 -0.3679% -2.2923% 2.6959% 12,004,000 $845,201,640
2019-05-03 70.39 70.67 70.00 70.98 0.4406% 0.0426% 1.3807% 11,486,700 $811,765,089
2019-05-02 69.74 70.36 69.48 70.48 0.5718% -0.3145% 1.4188% 12,186,700 $857,456,212
2019-05-01 70.68 69.96 69.74 71.17 -1.0467% -0.0283% 2.0093% 13,261,700 $927,788,531
2019-04-30 71.02 70.70 70.22 71.33 -0.4646% -0.0141% 1.5547% 11,122,000 $786,325,400
2019-04-29 69.69 71.03 69.58 71.94 2.1867% 0.259% 3.2805% 16,491,400 $1,171,384,142
2019-04-26 68.90 69.51 68.51 69.58 1.1349% 0.2473% 1.5378% 10,692,700 $743,249,577
2019-04-25 68.56 68.73 68.15 69.17 -0.1453% -0.3923% 1.4817% 8,913,600 $612,631,728
2019-04-24 68.99 68.83 68.40 69.22 0% 0% 0% 9,699,900 $667,644,117