The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Citigroup

  • C
  • NYSE
  • Financial Services
  • Latest 49.61
  • Currency US$
  • Change -0.09
  • Percent Change -0.181 %
  • Volume 4,421,811
  • Wed Aug 20, 2014 01:40 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 49.61 Last Trade: Aug 20, 2014
Date High Low Open Close Volume
Aug 20 49.92 49.46 49.63 49.61 4,421,811
Aug 19 50.25 49.52 49.53 49.70 13,076,781
Aug 18 49.58 48.97 49.05 49.51 13,204,359
Aug 15 49.48 48.32 49.29 48.72 16,216,279
Aug 14 49.14 48.74 48.83 49.13 9,693,103
Aug 13 48.89 48.53 48.62 48.75 8,602,616
Aug 12 48.68 48.05 48.21 48.44 9,245,079
Aug 11 48.60 48.23 48.55 48.39 9,131,364
Aug 8 48.50 47.78 48.06 48.45 12,001,531
Aug 7 48.63 47.89 48.50 48.06 12,376,985
Aug 6 48.53 47.75 47.75 48.14 13,038,932
Aug 5 48.49 47.65 48.26 47.89 15,915,259
Aug 4 48.50 48.06 48.45 48.34 14,277,723
Aug 1 49.03 47.90 48.59 48.10 21,826,368
Jul 31 49.92 48.91 49.56 48.91 23,550,926
Jul 30 50.27 49.63 49.67 50.00 15,327,634
Jul 29 49.86 49.42 49.73 49.42 13,169,454
Jul 28 50.08 49.54 49.95 49.70 12,071,593
Jul 25 50.20 49.94 49.99 50.03 10,090,369
Jul 24 50.47 49.96 50.22 50.09 13,282,578
Jul 23 50.59 49.36 49.61 50.18 20,100,337
Jul 22 49.83 49.38 49.60 49.60 13,125,779
Jul 21 49.47 49.07 49.16 49.35 10,921,547
Jul 18 49.81 49.31 49.49 49.56 15,455,815
Jul 17 49.98 49.16 49.50 49.18 23,847,648
Jul 16 49.87 49.40 49.49 49.82 23,598,280
Jul 15 49.46 48.82 48.82 49.29 34,425,773
Jul 14 48.83 48.35 48.67 48.42 36,156,006
Jul 11 47.01 46.57 46.82 47.00 15,205,668
Jul 10 47.05 46.55 46.71 46.90 18,671,999
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.