>

Citigroup Stock Price History

<div class='circular--portrait' style='background:#FF9E01;color: white;font-size:4em;padding-top: 25px;;'>CI</div>
C -- USA Stock  

Trending

Macroaxis considers Citigroup to be very steady. Citigroup secures Sharpe Ratio (or Efficiency) of -0.1505 which signifies that the organization had -0.1505% of return per unit of risk over the last 3 months. Macroaxis philosophy towards foreseeing risk of any stock is to look at both systematic and un-systematic factors of the business, including all available market data and technical indicators. Citigroup exposes twenty-eight different technical indicators which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm Citigroup Risk Adjusted Performance of (0.17) and Mean Deviation of 1.09 to double-check risk estimate we provide.
Equity
Refresh

Stock History Chart


Highest PriceJanuary 14, 202081.91
Lowest PricFebruary 28, 202063.46

Citigroup Stock History Data

The price series of Citigroup for the period between Sat, Nov 30, 2019 and Fri, Feb 28, 2020 has a statistical range of 17.46 with a coefficient of variation of 4.0. The prices are distributed with arithmetic mean of 77.45. The median price for the last 30 days is 78.42. The company had 1:10 stock split on 2011-05-09. . Citigroup issued dividends on 2020-01-31.
OpenHighLowCloseVolume
02/28/2020 62.00  64.45  61.34  63.46  45,517,184 
02/27/2020 66.10  66.89  64.40  64.45  34,650,519 
02/26/2020 70.02  70.61  68.16  68.18  25,490,354 
02/25/2020 72.63  73.21  69.00  69.43  27,238,012 
02/24/2020 73.38  74.05  72.44  72.53  21,050,829 
02/21/2020 77.56  77.96  76.15  76.44  13,973,429 
02/20/2020 77.66  78.69  77.31  78.22  11,640,775 
02/19/2020 77.87  78.39  77.62  78.05  9,085,230 
02/18/2020 78.61  78.86  77.51  77.58  10,336,981 
02/17/2020 79.00  78.58  79.00  78.58  1.00 
02/14/2020 78.89  79.09  78.45  78.79  8,900,539 
02/13/2020 78.89  79.28  78.62  79.00  8,710,806 
02/12/2020 79.90  80.77  79.30  79.33  9,403,161 
02/11/2020 78.75  79.55  78.64  79.09  9,260,027 
02/10/2020 78.08  78.74  78.05  78.48  8,413,943 
02/07/2020 78.13  79.05  78.06  78.69  8,337,240 
02/06/2020 79.80  79.86  78.40  78.97  13,113,816 
02/05/2020 77.92  78.98  77.81  78.85  13,049,486 
02/04/2020 76.75  77.27  76.43  76.50  12,147,013 
02/03/2020 74.70  76.21  74.70  75.13  11,078,381 
01/31/2020 75.96  76.18  73.91  74.41  16,897,490 
01/30/2020 75.74  77.54  75.50  77.43  12,450,902 
01/29/2020 77.54  77.90  76.41  76.48  9,414,017 
01/28/2020 77.21  78.13  76.78  77.24  10,133,291 
01/27/2020 76.26  77.00  75.85  76.71  15,850,166 
01/24/2020 79.62  79.67  77.64  78.42  15,017,357 
01/23/2020 79.58  80.08  78.92  79.80  10,905,026 
01/22/2020 80.20  80.48  79.86  80.10  8,010,718 
01/21/2020 80.48  80.91  79.87  79.90  10,258,619 
01/20/2020 81.00  81.24  81.00  81.12  1.00 
01/17/2020 81.16  81.40  80.81  81.12  11,966,224 
01/16/2020 81.96  82.13  80.85  81.00  10,359,325 
01/15/2020 81.73  82.05  80.73  81.24  15,256,218 
01/14/2020 81.20  83.11  80.97  81.91  24,374,718 
01/13/2020 79.50  80.72  79.00  80.65  16,342,481 
01/10/2020 80.00  80.01  79.07  79.25  9,481,816 
01/09/2020 80.98  80.98  79.73  80.08  12,257,739 
01/08/2020 78.77  80.00  78.68  79.36  11,187,961 
01/07/2020 79.29  79.30  78.73  78.76  10,242,220 
01/06/2020 78.72  79.55  78.72  79.45  9,948,890 
01/03/2020 79.80  80.52  79.45  79.70  12,159,262 
01/02/2020 80.13  81.26  80.03  81.23  12,265,769 
12/31/2019 79.32  79.94  79.10  79.89  7,952,313 
12/30/2019 80.15  80.42  79.34  79.51  10,061,030 
12/27/2019 80.00  80.18  79.58  79.67  10,020,522 
12/26/2019 78.75  79.84  78.65  79.83  10,196,097 
12/24/2019 78.70  78.94  78.46  78.59  4,576,212 
12/23/2019 78.67  78.97  78.44  78.76  9,093,128 
12/20/2019 78.94  79.05  78.04  78.51  31,347,191 
12/19/2019 78.00  78.52  77.94  78.20  12,954,706 
12/18/2019 77.70  78.33  77.66  77.92  12,593,933 
12/17/2019 77.29  78.13  77.13  77.74  14,380,776 
12/16/2019 77.36  77.60  76.90  76.91  13,680,783 
12/13/2019 77.05  77.83  76.06  76.39  13,333,057 
12/12/2019 75.81  77.52  75.62  77.05  15,811,666 
12/11/2019 76.12  76.21  75.50  75.55  10,340,931 
12/10/2019 75.07  76.27  74.87  75.78  12,914,960 
12/09/2019 75.18  75.92  75.08  75.33  8,792,553 
12/06/2019 75.93  76.22  75.60  75.81  9,819,105 
12/05/2019 74.65  74.85  74.35  74.71  9,537,971 
12/04/2019 73.83  74.59  73.42  74.23  8,218,052 

Citigroup Benchmarks

Citigroup Equity Growth Analysis

Share

Citigroup Share Changes

Shareholders Equity
Weighted Average Shares

Citigroup Technical and Predictive Indicators

Continue to Trending Equities. Please also try Alpha Finder module to use alpha and beta coefficients to find investment opportunities after accounting for the risk.
Company logos by clearbit