Citigroup Stock Price History (NYSE:C)

Add to My Stocks
$59.39 $0.71 (1.18%) C stock closing price Apr 27, 2017 (Closing)

View and download Citigroup stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Citigroup price to earnings ratio data. The stock price was at a 5 year high of 552 on 30 May, 2007 as seen from Citigroup stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2759.9859.9958.9359.391402591511.951.97
2017-04-2660.0460.7059.9660.101605634912.091.99
2017-04-2560.0160.7960.0060.212159352012.121.99
2017-04-2459.1859.7159.0759.442440034211.961.97
2017-04-2158.3858.4457.6357.721525585811.611.91
2017-04-2058.1758.6557.5558.411707298311.751.93
2017-04-1958.8559.1057.6057.731810416811.621.91
2017-04-1858.5858.8958.0758.421689095611.761.93
2017-04-1758.3659.0657.9358.991465727911.871.95
2017-04-1358.3059.7357.6858.043178435012.301.95
2017-04-1259.0959.1258.2758.511520703112.402.00
2017-04-1158.6859.0558.0859.031524775312.512.02
2017-04-1059.3659.9858.9859.281209671212.562.02
2017-04-0759.3359.8959.2659.431344932312.592.03
2017-04-0659.4460.2359.0159.891380596312.692.05
2017-04-0560.6361.0259.5359.592029524412.632.04
2017-04-0459.2959.9559.2059.68974561412.642.04
2017-04-0359.9360.0958.6559.681546051512.642.04
2017-03-3160.3160.5159.7959.821440787912.672.04
2017-03-3059.3960.8359.3660.511488618712.822.07
2017-03-2959.5359.8859.2759.391345743912.582.03
2017-03-2858.1959.6658.1259.421539111712.592.03
2017-03-2756.7558.4556.5558.331725717212.361.99
2017-03-2458.3358.5457.6158.071350444612.301.98
2017-03-2357.7658.8257.5358.051691653412.301.98
2017-03-2257.4158.3956.9057.772564849612.241.97
2017-03-2160.1360.2057.9558.043414044012.301.98
2017-03-2060.1060.3859.5959.591481376212.632.04
2017-03-1761.1661.2760.2060.373228185012.792.06
2017-03-1661.0561.4160.7761.151519825312.962.09
2017-03-1561.7061.7860.4660.842008694012.892.08
2017-03-1461.3361.4760.8161.441181966713.022.10
2017-03-1361.5461.7960.9861.531348151213.042.10
2017-03-1061.9462.0360.9261.491742187213.032.10
2017-03-0961.3662.0961.2361.552142934413.042.10
2017-03-0861.5662.5361.0661.113072396012.952.09
2017-03-0760.1960.7159.7860.501729784812.822.07
2017-03-0660.8060.8860.2660.281497938012.772.06
2017-03-0360.3961.2560.3361.001518878012.922.08
2017-03-0261.6861.8760.5960.631727034612.852.07
2017-03-0161.2061.9461.0061.542642172413.042.10
2017-02-2859.6760.0959.4859.811723745612.672.04
2017-02-2759.5660.2459.4160.021571136712.722.05
2017-02-2459.8860.1859.1159.561990028812.622.03
2017-02-2360.6460.8460.2360.621462437612.842.07
2017-02-2260.1860.9560.0260.621602572412.842.07
2017-02-2160.2960.6960.2360.551581272112.832.07
2017-02-200.000.000.0060.170N/AN/A
2017-02-1759.7060.1759.4060.171512062312.752.06
2017-02-1660.3560.5059.7660.381591657812.792.06
2017-02-1560.1660.8759.7060.502242393212.822.07
2017-02-1459.0060.1158.7559.832235929212.682.04
2017-02-1358.0859.3757.9958.952277976012.492.01
2017-02-1057.8257.9557.1357.631442165312.211.97
2017-02-0956.6557.5456.3757.261805408212.131.96
2017-02-0856.9256.9256.1456.321862664211.931.92
2017-02-0758.0058.0757.0157.191399693812.121.95
2017-02-0657.5158.3557.3457.641568021412.211.97
2017-02-0357.0457.8856.5957.762140414012.241.97
2017-02-0255.4956.2155.2355.981558681411.861.91
2017-02-0156.6956.9855.8856.051744147211.881.91
2017-01-3156.3956.9655.5855.832922100211.831.91
2017-01-3056.5156.6855.7656.611753764411.991.93
2017-01-2757.3957.4156.7257.111707424412.101.95
2017-01-2657.8257.9857.0557.362079270412.151.96
2017-01-2557.9057.9257.1057.692149291412.221.97
2017-01-2456.0257.1555.6856.741841643612.021.94
2017-01-2356.1256.2955.4255.682313021611.801.90
2017-01-2056.9457.1256.0356.112772228011.891.92
2017-01-1957.5357.6056.3956.662493244812.001.94
2017-01-1857.9958.2857.1057.392927618412.481.98
2017-01-1759.0159.3258.0358.382501376812.692.01
2017-01-160.000.000.0059.630N/AN/A
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
2017-01-020.000.000.0059.430N/AN/A
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
2016-12-260.000.000.0060.990N/AN/A
2016-12-2360.5361.0060.3860.99931399213.262.10
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 61.55 Mar 09,2017
Min Stock Price 24.82 Jun 04,2012
Avg Stock Price 47.74

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 13.49

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 1.65

C Industry Peers

Company Price Change (%)
Wells Fargo (WFC)54.440.1 (0.18%)
Bank Of America (BAC)23.650.24 (1%)
Morgan Stanley (MS)43.540.83 (1.87%)
Akbank (AKBTY)5.340.03 (0.56%)
Jp Morgan Chase (JPM)87.610.82 (0.93%)
U.s. Bancorp (USB)51.920.2 (0.38%)
M&t Bank (MTB)156.951.74 (1.1%)

We provide Citigroup historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Citigroup stock analysis. Citigroup stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. C closed at 60.1 and traded with a volume of 16057953 on the last trading day. The average P/S ratio was 1.56 as can be seen by Citigroup stock price history. .