C Historical Prices | Citigroup, Inc. Common Stock Stock

Dow

0.80% Nasdaq

0.97%

Citigroup, Inc. (C)

-NYSE

51.45 0.84(1.66%) May 17, 4:00PM EDT|After Hours : 51.41 0.04 (0.08%) May 17, 7:58PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Apr 2, 2012	36.40	37.14	36.16	36.87	23,825,400	36.82
Mar 30, 2012	36.70	36.80	36.25	36.55	23,966,200	36.50
Mar 29, 2012	36.63	36.78	35.93	36.51	32,684,100	36.46
Mar 28, 2012	36.71	37.24	36.52	37.06	36,305,600	37.01
Mar 27, 2012	37.40	37.72	36.77	36.78	31,146,600	36.73
Mar 26, 2012	37.60	37.69	37.18	37.43	27,895,100	37.38
Mar 23, 2012	36.76	37.39	36.66	37.13	34,154,700	37.08
Mar 22, 2012	37.28	37.50	36.55	36.90	51,433,700	36.85
Mar 21, 2012	38.21	38.32	37.32	37.80	46,300,300	37.75
Mar 20, 2012	36.85	38.39	36.72	38.08	58,269,900	38.03
Mar 19, 2012	36.78	38.40	36.54	37.17	72,146,000	37.12
Mar 16, 2012	36.49	36.80	36.27	36.69	46,028,600	36.64
Mar 15, 2012	35.47	36.59	35.08	36.27	61,559,900	36.22
Mar 14, 2012	35.25	36.10	34.88	35.21	113,680,500	35.16
Mar 13, 2012	34.97	36.72	34.87	36.45	91,242,400	36.40
Mar 12, 2012	33.92	34.31	33.54	34.29	38,513,800	34.24
Mar 9, 2012	34.31	34.89	34.09	34.20	42,006,000	34.15
Mar 8, 2012	33.68	34.02	33.21	34.00	35,951,400	33.95
Mar 7, 2012	32.48	33.36	32.32	33.24	34,763,400	33.19
Mar 6, 2012	32.76	32.95	31.77	32.12	49,832,100	32.07
Mar 5, 2012	33.94	34.00	33.41	33.68	33,306,000	33.63
Mar 2, 2012	34.25	34.48	34.08	34.10	32,112,000	34.05
Mar 1, 2012	33.52	34.45	33.52	34.13	47,853,800	34.08
Feb 29, 2012	33.52	34.00	33.26	33.32	43,322,100	33.27
Feb 28, 2012	32.97	33.61	32.94	33.48	38,179,400	33.43
Feb 27, 2012	32.05	33.03	31.93	32.93	36,057,200	32.88
Feb 24, 2012	32.81	32.98	32.20	32.35	26,596,200	32.30
Feb 23, 2012	32.40	32.92	32.08	32.71	34,682,100	32.66
Feb 22, 2012	32.97	33.09	32.28	32.36	38,321,200	32.31
Feb 21, 2012	32.97	33.53	32.91	33.36	45,487,500	33.31
Feb 17, 2012	32.88	33.07	32.62	32.92	30,968,200	32.87
Feb 16, 2012	31.43	32.72	31.07	32.71	51,924,500	32.66
Feb 15, 2012	32.33	32.70	31.53	31.72	49,170,100	31.68
Feb 14, 2012	32.68	32.70	31.35	32.08	54,665,300	32.04
Feb 13, 2012	33.47	33.59	32.86	32.88	54,999,100	32.83
Feb 10, 2012	32.97	33.20	32.65	32.93	40,688,300	32.88
Feb 9, 2012	34.64	34.74	33.60	33.66	54,651,400	33.61
Feb 8, 2012	33.28	34.28	33.25	34.23	49,495,300	34.18
Feb 7, 2012	33.14	33.37	32.79	33.07	32,391,800	33.02
Feb 6, 2012	33.18	33.37	32.94	33.30	32,026,000	33.25
Feb 3, 2012	32.85	33.60	32.64	33.54	56,356,700	33.49
Feb 2, 2012	31.65	32.34	31.34	31.99	41,331,200	31.95
Feb 2, 2012	0.01 Dividend
Feb 1, 2012	31.27	32.05	31.14	31.60	64,155,000	31.55
Jan 31, 2012	30.67	30.90	30.30	30.72	40,151,200	30.67
Jan 30, 2012	30.43	30.53	30.08	30.23	34,772,400	30.18
Jan 27, 2012	30.06	30.91	30.02	30.87	37,713,400	30.82
Jan 26, 2012	30.41	30.95	29.54	30.38	50,455,500	30.33
Jan 25, 2012	29.39	30.15	29.32	29.96	39,067,000	29.91
Jan 24, 2012	29.19	29.99	28.90	29.90	37,257,100	29.85
Jan 23, 2012	29.58	30.33	29.41	29.85	39,474,700	29.80
Jan 20, 2012	29.24	29.64	28.67	29.64	55,968,600	29.59
Jan 19, 2012	29.79	30.04	29.10	29.33	63,977,200	29.28
Jan 18, 2012	28.14	29.09	27.66	29.03	77,552,100	28.98
Jan 17, 2012	29.18	29.97	28.16	28.22	116,154,600	28.17
Jan 13, 2012	30.21	31.00	29.88	30.74	65,632,100	30.69
Jan 12, 2012	31.85	32.09	30.86	31.60	58,233,900	31.55
Jan 11, 2012	29.77	31.45	29.74	31.27	72,656,000	31.22
Jan 10, 2012	29.75	30.14	29.66	30.00	47,710,900	29.95
Jan 9, 2012	28.72	29.38	28.65	29.08	35,017,900	29.03
Jan 6, 2012	28.66	29.06	28.01	28.55	48,226,900	28.50
Jan 5, 2012	27.66	29.18	27.47	28.51	66,793,300	28.46
Jan 4, 2012	28.04	28.38	27.62	28.17	41,455,000	28.12
Jan 3, 2012	27.13	28.51	27.13	28.33	58,169,500	28.28
Dec 30, 2011	26.52	26.78	26.29	26.31	26,210,200	26.26
Dec 29, 2011	26.20	26.81	26.13	26.76	28,016,100	26.71
Dec 28, 2011	26.99	27.03	26.02	26.13	30,292,700	26.09
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On C

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Citigroup, Inc. (C)