U.S. Markets closed

Citigroup Inc. (C)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
62.07+0.12 (+0.19%)
At close: 4:01PM EDT
People also watch
BACJPMWFCGSAIG
DateOpenHighLowCloseAdj Close*Volume
May 26, 201761.8762.3361.6562.0762.0710,848,200
May 25, 201762.2562.6961.7861.9561.9513,368,600
May 24, 201761.8462.4461.6662.2762.2716,102,700
May 23, 201761.0961.9560.7361.7161.7112,414,300
May 22, 201761.4161.5560.7261.0661.0611,744,800
May 19, 201760.4161.7760.2461.1061.1020,266,600
May 18, 201759.7360.6059.1060.0860.0825,142,200
May 17, 201762.4962.4959.6759.9859.9833,251,400
May 16, 201761.4962.5861.3862.4962.4921,199,500
May 15, 201761.2261.7061.0961.4261.4214,838,500
May 12, 201760.3661.1060.2161.0761.0715,393,200
May 11, 201760.2560.9259.9260.7060.7016,314,000
May 10, 201760.1060.6460.0060.3760.3711,607,300
May 09, 201760.6561.0460.0760.2360.2313,179,900
May 08, 201760.1560.7360.1260.5060.508,458,300
May 05, 201760.4960.5860.1060.2460.2411,484,300
May 04, 201760.7060.9460.0960.2160.2114,509,800
May 03, 201759.5060.3359.3060.2460.2412,845,300
May 02, 201759.4559.7258.9359.7159.7111,471,900
May 01, 201759.3960.0659.1659.4659.4612,879,400
Apr 28, 201759.3659.5759.0559.1259.1211,917,100
Apr 27, 201759.9859.9958.9359.3959.3914,025,900
Apr 27, 20170.16 Dividend
Apr 26, 201760.0460.7059.9660.1060.1016,058,000
Apr 25, 201760.0860.7960.0060.2160.2121,593,500
Apr 24, 201759.1859.7159.0759.4459.4424,400,300
Apr 21, 201758.3858.4457.6357.7257.7215,255,900
Apr 20, 201758.1758.6557.5558.4158.4117,074,800
Apr 19, 201758.8559.1057.6057.7357.7318,104,200
Apr 18, 201758.5858.8958.0758.4258.4216,891,000
Apr 17, 201758.3659.0657.9358.9958.9914,657,300
Apr 13, 201758.3059.7357.6858.0458.0431,784,400
Apr 12, 201759.0959.1358.2758.5158.5115,223,400
Apr 11, 201758.6859.0558.0859.0359.0315,247,800
Apr 10, 201759.3659.9858.9859.2859.2812,096,700
Apr 07, 201759.3359.8959.2659.4359.4313,449,300
Apr 06, 201759.4460.2359.0159.8959.8913,806,000
Apr 05, 201760.5061.0259.5359.5959.5920,295,200
Apr 04, 201759.2959.9559.2059.6859.689,745,600
Apr 03, 201759.9360.0958.6559.6859.6815,460,500
Mar 31, 201760.3160.5159.7959.8259.8214,407,900
Mar 30, 201759.3960.8359.3660.5160.5114,886,200
Mar 29, 201759.5359.8859.2759.3959.3913,457,400
Mar 28, 201758.1959.6658.1259.4259.4215,391,100
Mar 27, 201756.8558.4556.5558.3358.3317,257,200
Mar 24, 201758.3358.5457.6158.0758.0713,504,400
Mar 23, 201757.7658.8257.5358.0558.0516,916,500
Mar 22, 201757.4158.3956.9057.7757.7725,648,500
Mar 21, 201760.1360.2057.9558.0458.0434,140,400
Mar 20, 201760.1060.3859.5959.5959.5914,813,800
Mar 17, 201761.1661.2760.2060.3760.3732,281,900
Mar 16, 201761.0561.4160.7761.1561.1515,198,300
Mar 15, 201761.7061.7860.4660.8460.8420,086,900
Mar 14, 201761.3361.4760.8161.4461.4411,819,700
Mar 13, 201761.5461.7960.9861.5361.5313,481,500
Mar 10, 201761.9462.0360.9261.4961.4917,421,900
Mar 09, 201761.3662.0961.2361.5561.5521,429,300
Mar 08, 201761.5662.5361.0661.1161.1130,724,000
Mar 07, 201760.1960.7159.7860.5060.5017,297,800
Mar 06, 201760.8060.8860.2660.2860.2814,979,400
Mar 03, 201760.3961.2560.3361.0061.0015,178,600
Mar 02, 201761.6861.8760.5960.6360.6317,270,300
Mar 01, 201761.2061.9461.0061.5461.5426,421,700
Feb 28, 201759.6760.0959.4859.8159.8117,237,500
Feb 27, 201759.5660.2459.4160.0260.0215,711,400
Feb 24, 201759.8860.1859.1159.5659.5619,900,300
Feb 23, 201760.6460.8460.2360.6260.6214,624,400
Feb 22, 201760.1860.9560.0260.6260.6216,025,700
Feb 21, 201760.2960.6960.2360.5560.5515,812,700
Feb 17, 201759.7060.1759.4060.1760.1715,120,600
Feb 16, 201760.3560.5059.7660.3860.3815,916,600
Feb 15, 201760.1660.8759.7060.5060.5022,423,900
Feb 14, 201759.0060.1158.7559.8359.8322,359,300
Feb 13, 201757.9959.3757.9958.9558.9522,779,800
Feb 10, 201757.8257.9557.1357.6357.6314,421,700
Feb 09, 201756.3257.5456.3257.2657.2618,054,100
Feb 08, 201756.9256.9256.1456.3256.3218,626,600
Feb 07, 201758.0058.0757.0157.1957.1913,996,900
Feb 06, 201757.5158.3557.3457.6457.6415,680,200
Feb 03, 201757.0457.8856.5957.7657.7621,404,100
Feb 02, 201755.4956.2155.2355.9855.9815,586,800
Feb 02, 20170.16 Dividend
Feb 01, 201756.7256.9855.8856.0556.0517,441,500
Jan 31, 201756.3356.9655.5855.8355.8329,221,000
Jan 30, 201756.5156.6855.7656.6156.6117,537,600
Jan 27, 201757.3957.4156.7257.1157.1117,074,200
Jan 26, 201757.6057.9857.0557.3657.3620,792,700
Jan 25, 201757.9057.9257.1057.6957.6921,492,900
Jan 24, 201755.9657.1555.6856.7456.7418,416,400
Jan 23, 201756.1256.2955.4255.6855.6823,130,200
Jan 20, 201756.9557.1256.0356.1156.1127,722,300
Jan 19, 201757.5357.6056.3956.6656.6624,932,400
Jan 18, 201757.9958.2857.1057.3957.3929,276,200
Jan 17, 201759.0159.3258.0358.3858.3825,013,800
Jan 13, 201759.4560.3259.3859.6359.6321,045,200
Jan 12, 201759.5359.8258.7659.2359.2322,778,900
Jan 11, 201759.6660.0059.2559.9659.9620,737,600
Jan 10, 201760.2060.8559.9560.2360.2313,483,300
Jan 09, 201760.1560.6459.6760.2260.2214,590,300
Jan 06, 201760.6860.8460.0860.5560.5516,778,400
*Close price adjusted for dividends and splits.
Loading more data...