Citigroup Stock Price History (NYSE:C)

Add to My Stocks
$56.11 $0.55 (0.97%) C stock closing price Jan 20, 2017 (Closing)

We provide 10 years stock price history for free. You can download Citigroup stock price data here. Our historical data has the Open, High, Low, Close, and volume numbers along with Citigroup P/E ratio, and PS ratio. The Citigroup stock price history chart shows that the stock price reached a high of 564.1 on 27 Dec, 2006, and a low of 10.2 on 27 Dec, 2006 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-01-1359.4560.3259.3859.632104516412.962.06
2017-01-1259.5359.8258.7659.232277887212.882.04
2017-01-1159.6660.0059.2559.962073763413.042.07
2017-01-1060.2060.8559.9560.231348332913.092.08
2017-01-0960.1560.6459.6760.221459299813.092.08
2017-01-0660.6860.8460.0860.551677844013.162.09
2017-01-0560.9761.4359.9160.341831791213.122.08
2017-01-0460.7361.6360.6161.411694752013.352.12
2017-01-0360.6861.0959.7560.591832239813.172.09
2016-12-3059.5059.8059.1959.431658849912.922.05
2016-12-2960.0260.1258.6859.381712123812.912.05
2016-12-2861.1261.2059.9860.041712736013.052.07
2016-12-2761.0361.3060.8561.09954401913.282.11
2016-12-2360.5361.0060.3860.99931399213.262.10
2016-12-2260.6660.9360.4160.491457109513.152.09
2016-12-2160.7060.9160.1560.751509017613.212.10
2016-12-2059.9860.8059.9260.802343976013.222.10
2016-12-1959.4959.7858.9259.661765439812.972.06
2016-12-1660.5960.6159.6459.752840590812.992.06
2016-12-1560.1160.6259.5660.232238934413.092.08
2016-12-1458.9760.8058.8359.453139936412.922.05
2016-12-1359.6359.9758.7659.792201452413.002.06
2016-12-1259.4560.0958.8759.552187937212.952.06
2016-12-0959.9160.2259.2260.042280494013.052.07
2016-12-0859.3760.8059.0560.153253597213.082.08
2016-12-0758.0059.1657.8959.063051761412.842.04
2016-12-0657.9858.0857.0057.922148754812.592.00
2016-12-0556.6157.5356.5857.282440454812.451.98
2016-12-0257.2057.2455.9356.022511031212.181.93
2016-12-0156.7757.5756.5457.272759251212.451.98
2016-11-3056.2356.7256.0656.392439506212.261.95
2016-11-2955.5055.9455.3255.521572538312.071.92
2016-11-2855.9156.3555.4355.472364500612.061.91
2016-11-2556.6556.8056.1956.781148829112.341.96
2016-11-240.000.000.0056.690N/AN/A
2016-11-2356.3456.8355.8156.691991346412.321.96
2016-11-2255.7056.1555.4356.102197590812.201.94
2016-11-2155.9655.9955.1455.542041044812.071.92
2016-11-1855.3855.8454.9855.462498995012.061.91
2016-11-1754.6055.9854.3655.452457901212.051.91
2016-11-1654.4355.0054.2154.632420010011.881.89
2016-11-1554.0055.4753.7155.453343380812.051.91
2016-11-1453.0454.8953.0054.684311310011.891.89
2016-11-1152.7653.1651.6052.834185860811.491.82
2016-11-1052.1954.2051.7453.615206728011.651.85
2016-11-0950.1051.9449.4751.595921044811.221.78
2016-11-0849.4250.0349.0449.911754825010.851.72
2016-11-0749.2649.8449.2149.821935756610.831.72
2016-11-0448.1148.8047.7048.171415254810.471.66
2016-11-0348.5048.9948.0248.191622427910.481.66
2016-11-0248.6348.7348.1648.541582406010.551.68
2016-11-0149.3949.6748.4048.942069105410.641.69
2016-10-3149.7449.8649.1449.151517344710.691.70
2016-10-2849.9850.1248.9549.561778027610.771.71
2016-10-2750.3250.6049.9049.931918144810.851.72
2016-10-2649.2850.0649.2150.011396003410.871.73
2016-10-2549.4949.8149.3049.59979051710.781.71
2016-10-2449.8249.8849.5249.581075346210.781.71
2016-10-2149.0749.6348.9849.571272862710.781.71
2016-10-2049.3849.9049.2149.581352255110.781.71
2016-10-1949.1149.7149.0349.481466362610.761.71
2016-10-1849.1849.2948.8148.991815987010.651.69
2016-10-1748.5949.1448.4148.601665495610.571.68
2016-10-1449.6049.9548.3948.612829180010.321.68
2016-10-1348.0748.6847.5448.472230216810.291.68
2016-10-1248.9749.2248.6648.701440734410.341.69
2016-10-1149.3249.6548.6948.991603328910.401.70
2016-10-1049.5449.9649.3749.551402267510.521.72
2016-10-0749.0049.4148.6849.281658399110.461.71
2016-10-0648.8349.0948.3749.071572104710.421.70
2016-10-0548.0148.8848.0148.651817336410.331.69
2016-10-0447.1048.4347.0847.752554197210.141.65
2016-10-0347.0247.2646.7847.03138197869.991.63
2016-09-3046.3347.5046.0647.232556308410.031.64
2016-09-2946.8047.4045.4145.80280667889.721.59
2016-09-2846.5846.9146.1046.87158716089.951.62
2016-09-2745.4946.4845.1646.37161657349.851.61
2016-09-2646.5146.6345.8345.89226467389.741.59
2016-09-2347.0247.4646.8447.151479352610.011.63
2016-09-2246.9947.3046.7547.111624760910.001.63
2016-09-2147.0047.2846.2946.90166051559.961.63
2016-09-2047.0447.1946.4546.54137494119.881.61
2016-09-1946.6247.2446.5146.59127596859.891.61
2016-09-1646.6046.7946.2446.41248208329.851.61
2016-09-1546.6947.3246.5947.081420534510.001.63
2016-09-1446.8947.4446.6846.75197784429.931.62
2016-09-1346.9047.2946.6146.92198850369.961.63
2016-09-1246.6447.8746.3347.792207475610.151.66
2016-09-0947.9048.1747.1747.172046811010.021.63
Get more Data

Citigroup Stock Chart

View C PE ratio, PS ratio stocks charts and compare with peers.
C Chart
Note: Compare Citigroup stock price history with the index and industry peers.

Citigroup Historical Prices: Past 5 years

Max Stock Price 61.41 Jan 04,2017
Min Stock Price 24.82 Jun 04,2012
Avg Stock Price 46.29

Citigroup Historical PE ratio: Past 5 years

Max PE Ratio 22.35 Mar 12,2015
Min PE Ratio 6.49 Feb 11,2016
Avg PE Ratio 13.3

Citigroup Historical PS ratio: Past 5 years

Max PS Ratio 2.12 Jan 04,2017
Min PS Ratio 0.93 Jun 04,2012
Avg PS Ratio 1.61

C Industry Peers

Company Price Change (%)
Wells Fargo (WFC)55.070.49 (0.9%)
Bank Of America (BAC)22.640.11 (0.49%)
Morgan Stanley (MS)42.590.14 (0.33%)
Akbank (AKBTY)4.240.12 (2.91%)
Jp Morgan Chase (JPM)83.670.37 (0.44%)
U.s. Bancorp (USB)51.20.47 (0.93%)
M&t Bank (MTB)157.031.68 (1.08%)

Citigroup historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Citigroup stock analysis. The price movement is easily depicted in the Citigroup stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. C saw an opening price of 56.94, and a closing price of 56.11 on 20 Jan, 2017. The company's P/S ratio was at a high of 2.95 on 30 May, 2007 according to our Citigroup stock market history data. .