U.S. Markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
68.86-2.60 (-3.64%)
At close: 4:02PM EDT
68.90 +0.04 (0.06%)
After hours: 05:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202172.7572.6168.1568.8668.8647,213,834
Jun 16, 202172.7573.0070.1571.4671.4653,300,200
Jun 15, 202175.0575.3473.2573.8273.8225,191,700
Jun 14, 202176.6176.7774.6775.1675.1618,304,400
Jun 11, 202177.0077.1976.1076.4876.4818,043,500
Jun 10, 202179.0479.2976.8376.8976.8915,277,400
Jun 09, 202178.6778.7877.7678.1478.1413,778,400
Jun 08, 202178.3079.4277.7179.0879.0815,399,100
Jun 07, 202179.6279.6579.0279.3179.3112,670,100
Jun 04, 202179.6979.8778.8179.4979.4913,807,000
Jun 03, 202179.7180.2979.4279.6379.6322,255,800
Jun 02, 202180.1080.2979.3879.8679.8615,285,600
Jun 01, 202179.4980.0979.3479.7679.7615,450,500
May 28, 202178.6678.9777.9178.7178.7114,392,800
May 27, 202178.5279.1177.9578.7678.7617,467,000
May 26, 202177.2177.9076.6877.5277.5215,243,400
May 25, 202178.2079.2877.1977.2877.2820,015,800
May 24, 202177.8378.3677.4778.0378.0316,750,200
May 21, 202176.5077.8176.4177.6577.6518,544,500
May 20, 202176.1776.6475.3676.2076.2015,244,300
May 19, 202175.6276.6574.7276.4676.4623,283,600
May 18, 202177.3877.6976.5776.6276.6213,729,600
May 17, 202176.3377.4776.1077.4277.4214,676,300
May 14, 202175.6876.7775.6676.5676.5614,122,700
May 13, 202173.8875.8873.8075.2975.2918,622,300
May 12, 202175.9476.4073.9074.2374.2319,791,300
May 11, 202174.5075.5773.9174.8774.8721,534,800
May 10, 202175.3676.8475.1175.1375.1319,628,200
May 07, 202173.4375.1173.2275.0875.0816,937,400
May 06, 202173.6474.9473.4274.7874.7819,621,800
May 05, 202172.6173.8171.7873.7173.7119,427,200
May 04, 202171.2472.4070.6372.3372.3323,071,400
May 03, 202172.0272.4471.3971.7171.7116,026,100
Apr 30, 202172.6972.7471.0971.2471.2423,669,300
Apr 30, 20210.51 Dividend
Apr 29, 202173.7674.0272.8873.8473.3320,628,400
Apr 28, 202173.3773.6472.7372.9172.4114,420,400
Apr 27, 202172.5073.1072.3672.9972.4913,357,500
Apr 26, 202171.7372.8171.6172.2071.7013,098,600
Apr 23, 202169.8471.5469.5171.3870.8918,876,100
Apr 22, 202170.4370.7569.6769.8169.3316,037,600
Apr 21, 202169.1370.7168.4170.6570.1616,334,800
Apr 20, 202171.5571.5569.2769.7969.3122,013,000
Apr 19, 202172.7172.8371.9572.1371.6319,964,800
Apr 16, 202173.3273.5771.6972.4571.9528,478,400
Apr 15, 202174.4574.7371.7672.5472.0431,333,400
Apr 14, 202171.7473.2971.3872.9172.4119,476,600
Apr 13, 202172.3072.4271.0772.0671.5616,150,000
Apr 12, 202172.6272.8072.1472.6972.1912,002,400
Apr 09, 202172.8173.0172.0172.4271.9214,586,400
Apr 08, 202172.1572.5371.0872.3371.8313,677,100
Apr 07, 202172.9273.1271.9572.6972.1914,081,400
Apr 06, 202172.3673.0772.0572.6072.1012,908,400
Apr 05, 202174.0774.3472.4472.7572.2516,128,400
Apr 01, 202172.2273.2972.2273.1472.6315,251,300
Mar 31, 202172.7173.8372.4672.7572.2515,224,800
Mar 30, 202172.0073.2272.0072.9672.4615,615,900
Mar 29, 202171.5572.1570.3771.5871.0917,822,300
Mar 26, 202172.5773.2472.0073.0272.5215,716,600
Mar 25, 202169.8371.9269.1571.7271.2218,357,300
Mar 24, 202171.6972.4870.0670.0869.6017,089,600
Mar 23, 202171.3072.6470.5170.9170.4216,238,700
Mar 22, 202172.2972.6071.6471.9671.4615,040,000
Mar 19, 202173.2073.5871.5273.0172.5124,079,400
Mar 18, 202174.4376.1373.4573.8473.3323,857,900
Mar 17, 202173.9374.3472.7473.6073.0919,337,500
Mar 16, 202173.5273.6372.3273.3372.8215,834,800
Mar 15, 202175.5175.5973.2874.2273.7118,918,100
Mar 12, 202174.4275.2574.1075.1874.6617,210,600
Mar 11, 202173.4874.2872.5573.3172.8017,499,200
Mar 10, 202171.2973.8871.2073.7573.2421,331,100
Mar 09, 202170.9172.4970.0470.9970.5024,194,900
Mar 08, 202171.0772.8470.8672.2271.7227,351,100
Mar 05, 202170.8471.2768.4470.2369.7425,406,800
Mar 04, 202170.1871.7867.8969.8169.3328,518,400
Mar 03, 202169.4971.4969.3070.3869.8925,157,600
Mar 02, 202169.1969.9968.8568.9168.4319,200,600
Mar 01, 202168.4969.9967.9869.5469.0628,054,600
Feb 26, 202166.7867.6065.5465.8865.4224,182,200
Feb 25, 202169.0469.3866.8967.4166.9425,206,100
Feb 24, 202167.1768.6867.0068.6068.1320,752,900
Feb 23, 202165.5966.9264.8666.7466.2826,712,100
Feb 22, 202165.4066.9065.2965.5265.0723,120,700
Feb 19, 202164.1665.9964.0565.7865.3320,456,200
Feb 18, 202164.3064.5563.0963.4863.0414,833,200
Feb 17, 202163.8064.9163.4564.7664.3120,279,600
Feb 16, 202164.9265.0763.8464.1263.6819,065,400
Feb 12, 202162.9264.0262.8963.6363.1912,174,600
Feb 11, 202163.6063.8761.9363.2062.7612,108,300
Feb 10, 202163.4863.9962.9863.6263.1812,680,700
Feb 09, 202163.7063.8762.5263.1262.6812,336,900
Feb 08, 202163.0963.7162.8563.6563.2115,055,400
Feb 05, 202162.9963.0862.0762.5862.1513,493,800
Feb 04, 202161.5762.6361.4262.4161.9816,612,900
Feb 03, 202159.4161.1559.3261.1060.6818,730,600
Feb 02, 202159.6060.2559.3059.5859.1718,693,400
Feb 01, 202158.6658.6757.4058.4358.0316,073,000
Jan 29, 202159.9660.2057.6957.9957.5927,078,300
Jan 29, 20210.51 Dividend
Jan 28, 202160.1561.0659.6360.3459.4219,986,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...