C Historical Prices | Citigroup, Inc. Common Stock Stock

Dow

0.41% Nasdaq

1.23%

Citigroup, Inc. (C)

-NYSE

48.60 Oct 1, 4:01PM EDT|Pre-Market : 48.20 0.40 (0.82%) 9:07AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Oct 1, 2013	48.85	49.10	48.42	48.60	21,018,500	48.60
Sep 30, 2013	48.27	48.86	47.83	48.51	23,789,300	48.51
Sep 27, 2013	48.76	49.20	48.69	48.89	20,243,100	48.89
Sep 26, 2013	49.27	49.49	48.50	48.93	23,333,200	48.93
Sep 25, 2013	49.04	49.54	48.67	49.26	26,930,400	49.26
Sep 24, 2013	49.43	49.48	48.93	48.96	26,330,900	48.96
Sep 23, 2013	49.95	50.17	49.29	49.57	34,560,100	49.57
Sep 20, 2013	52.03	52.10	51.12	51.21	28,157,600	51.21
Sep 19, 2013	52.75	52.88	51.90	51.95	25,368,500	51.95
Sep 18, 2013	51.02	52.66	50.98	52.21	31,901,700	52.21
Sep 17, 2013	51.15	51.28	50.87	51.20	15,424,500	51.20
Sep 16, 2013	51.19	51.45	50.74	51.00	19,369,100	51.00
Sep 13, 2013	50.29	50.62	50.22	50.49	12,571,800	50.49
Sep 12, 2013	50.66	50.76	49.97	50.26	21,341,600	50.26
Sep 11, 2013	51.04	51.12	50.26	50.73	22,251,600	50.73
Sep 10, 2013	50.74	51.53	50.54	51.09	24,821,400	51.09
Sep 9, 2013	49.49	50.12	49.36	50.09	22,388,100	50.09
Sep 6, 2013	50.18	50.18	48.89	49.22	24,600,600	49.22
Sep 5, 2013	49.85	50.20	49.62	49.86	17,601,500	49.86
Sep 4, 2013	49.31	49.95	49.12	49.60	18,949,600	49.60
Sep 3, 2013	49.37	49.84	48.36	49.37	28,906,900	49.37
Aug 30, 2013	48.71	48.71	47.80	48.33	24,902,000	48.33
Aug 29, 2013	48.40	48.90	48.27	48.47	17,293,800	48.47
Aug 28, 2013	48.05	48.93	47.64	48.31	29,616,600	48.31
Aug 27, 2013	48.84	49.34	48.16	48.24	29,854,200	48.24
Aug 26, 2013	49.80	50.34	49.60	49.60	16,604,100	49.60
Aug 23, 2013	50.11	50.33	49.69	49.83	15,302,800	49.83
Aug 22, 2013	49.66	50.27	49.28	49.91	22,411,800	49.91
Aug 21, 2013	49.80	49.94	49.03	49.16	30,669,600	49.16
Aug 20, 2013	49.27	50.25	48.77	49.92	29,313,400	49.92
Aug 19, 2013	50.06	50.13	49.30	49.33	22,958,800	49.33
Aug 16, 2013	50.69	51.08	50.22	50.35	23,497,000	50.35
Aug 15, 2013	51.02	51.10	50.33	50.86	26,231,400	50.86
Aug 14, 2013	51.95	52.44	51.58	51.59	17,240,200	51.59
Aug 13, 2013	51.04	52.15	50.74	51.77	23,814,200	51.77
Aug 12, 2013	51.00	51.12	50.65	50.90	17,413,200	50.90
Aug 9, 2013	51.72	52.00	51.24	51.32	15,613,000	51.32
Aug 8, 2013	52.09	52.12	51.07	51.78	18,623,800	51.78
Aug 7, 2013	51.01	51.64	50.80	51.50	18,613,400	51.50
Aug 6, 2013	52.59	52.69	51.40	51.48	23,692,600	51.48
Aug 5, 2013	52.93	53.11	52.75	52.87	10,699,700	52.87
Aug 2, 2013	52.84	53.05	52.50	53.00	15,440,000	53.00
Aug 1, 2013	52.84	53.20	52.74	52.86	20,583,300	52.86
Aug 1, 2013	0.01 Dividend
Jul 31, 2013	51.71	52.96	51.71	52.14	27,860,500	52.13
Jul 30, 2013	51.82	52.00	51.49	51.78	16,099,700	51.77
Jul 29, 2013	51.90	51.95	51.30	51.64	16,327,800	51.63
Jul 26, 2013	52.42	52.46	51.82	52.21	16,248,100	52.20
Jul 25, 2013	51.98	52.70	51.40	52.66	23,057,000	52.65
Jul 24, 2013	52.98	53.17	52.11	52.19	22,674,500	52.18
Jul 23, 2013	53.17	53.30	52.66	52.88	19,492,100	52.87
Jul 22, 2013	52.38	53.00	52.16	53.00	20,047,200	52.99
Jul 19, 2013	52.63	52.65	52.15	52.35	21,762,600	52.34
Jul 18, 2013	52.16	52.70	52.05	52.69	33,211,400	52.68
Jul 17, 2013	51.99	52.39	51.78	51.79	34,814,200	51.78
Jul 16, 2013	52.00	52.43	51.51	51.83	33,099,000	51.82
Jul 15, 2013	52.04	52.16	51.01	51.81	57,329,500	51.80
Jul 12, 2013	50.15	50.84	49.93	50.81	26,672,500	50.80
Jul 11, 2013	50.62	50.64	49.55	50.04	31,097,900	50.03
Jul 10, 2013	49.91	50.24	49.52	49.63	23,768,300	49.62
Jul 9, 2013	50.00	50.25	49.40	50.21	29,512,900	50.20
Jul 8, 2013	48.92	49.77	48.80	49.52	26,617,000	49.51
Jul 5, 2013	48.25	48.58	47.77	48.53	21,649,800	48.52
Jul 3, 2013	47.47	47.77	47.15	47.67	15,269,700	47.66
Jul 2, 2013	48.27	49.16	47.77	48.15	26,615,400	48.14
Jul 1, 2013	48.50	49.20	46.70	48.25	27,234,700	48.24
Jun 28, 2013	48.12	48.39	47.67	47.97	28,063,600	47.96
* 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.

Search for share prices

More On C

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Citigroup, Inc. (C)