Advertisement
U.S. markets open in 8 hours 18 minutes
Advertisement

Citigroup Inc. (C)

NYSE - NYSE Delayed Price. Currency in USD
47.86+1.16 (+2.48%)
At close: 04:00PM EST
47.91 +0.05 (+0.10%)
After hours: 07:58PM EST
Advertisement
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202347.8049.1247.7847.8647.8633,898,600
Dec 05, 202347.0147.3846.4146.7046.7014,813,100
Dec 04, 202346.7947.4846.7047.3747.3719,351,000
Dec 01, 202346.0047.2645.8947.2347.2320,050,200
Nov 30, 202345.7946.1745.5846.1046.1016,249,000
Nov 29, 202345.2346.0345.1645.7545.7514,027,600
Nov 28, 202345.0345.0444.5644.8644.8614,064,700
Nov 27, 202344.9645.1944.8645.0845.0814,679,700
Nov 24, 202344.8945.5244.8445.2345.235,941,000
Nov 22, 202345.3145.3244.8445.0245.029,441,200
Nov 21, 202345.1245.3344.7045.0945.0914,466,700
Nov 20, 202345.2845.7445.2145.2645.2619,670,300
Nov 17, 202344.9445.3944.6545.3645.3615,573,100
Nov 16, 202344.7645.1044.3244.6744.6714,744,800
Nov 15, 202344.4845.2244.4844.8844.8818,894,900
Nov 14, 202343.1144.7743.1044.3644.3626,218,500
Nov 13, 202341.9642.9141.9342.7042.7016,332,100
Nov 10, 202341.7042.1541.4742.0842.0811,912,500
Nov 09, 202342.0842.2841.2941.5041.5019,128,400
Nov 08, 202341.8542.1641.5341.8241.8214,761,600
Nov 07, 202341.7042.1641.6541.9641.9611,463,200
Nov 06, 202342.3742.3741.7642.0442.0420,843,900
Nov 03, 202341.5642.4741.5442.2642.2620,282,100
Nov 03, 20230.53 Dividend
Nov 02, 202339.9941.3739.9341.3540.8223,283,600
Nov 01, 202339.5439.8439.2839.6039.0916,011,000
Oct 31, 202339.0439.5338.9239.4938.9816,373,100
Oct 30, 202338.5538.9738.4138.9338.4321,777,500
Oct 27, 202339.3339.3738.1738.2437.7520,654,700
Oct 26, 202338.5039.7538.4739.3438.8425,109,600
Oct 25, 202338.7038.8538.2638.6138.1215,570,100
Oct 24, 202338.9239.3038.7438.9338.4317,181,000
Oct 23, 202339.5839.6238.7938.8938.3921,333,500
Oct 20, 202339.9740.2439.5639.6839.1721,387,700
Oct 19, 202340.2640.7540.0340.0639.5517,483,300
Oct 18, 202340.9440.9440.1740.4739.9523,232,600
Oct 17, 202340.6541.6740.6041.2040.6720,258,100
Oct 16, 202341.9542.0040.5340.9540.4325,044,200
Oct 13, 202342.9643.3241.3541.4340.9032,082,900
Oct 12, 202341.4041.7941.1241.5341.0018,112,500
Oct 11, 202341.6442.0041.3641.5341.0012,763,900
Oct 10, 202341.1441.7641.1441.4440.9118,902,100
Oct 09, 202340.1841.0139.9540.7440.2214,859,700
Oct 06, 202339.6840.8539.5140.5740.0517,072,400
Oct 05, 202339.6239.8839.1939.8839.3718,734,100
Oct 04, 202339.6939.9339.1439.8139.3023,342,000
Oct 03, 202340.2040.5439.5939.8639.3519,283,400
Oct 02, 202340.9941.0540.2940.5039.9816,178,900
Sep 29, 202341.4541.8940.9241.1340.6016,905,600
Sep 28, 202340.4841.3540.4141.2040.6714,409,800
Sep 27, 202340.2940.6339.9440.4639.9415,083,400
Sep 26, 202340.6741.0440.0640.2239.7021,786,500
Sep 25, 202340.7541.0940.5841.0240.4910,866,800
Sep 22, 202341.7541.8640.8640.9240.4015,438,200
Sep 21, 202342.0642.3641.6941.7141.1812,260,100
Sep 20, 202342.9543.1342.2742.3041.7611,240,700
Sep 19, 202342.7942.8642.4742.6842.1311,031,700
Sep 18, 202342.6042.7842.4042.6442.0910,467,400
Sep 15, 202342.7543.2442.6642.7142.1622,975,500
Sep 14, 202342.7943.4442.7343.1442.5919,422,800
Sep 13, 202341.9442.9041.6842.3741.8331,031,900
Sep 12, 202340.5742.0640.5641.6841.1524,774,700
Sep 11, 202340.8141.3740.5340.5940.0711,404,200
Sep 08, 202340.6140.6940.2840.5940.0715,055,400
Sep 07, 202341.0741.3740.7040.7340.2112,406,100
Sep 06, 202341.0241.4940.9141.3740.8413,675,200
Sep 05, 202341.5341.9341.1941.3640.8315,843,400
Sep 01, 202341.5941.8241.3841.5941.0612,408,300
Aug 31, 202341.5141.6841.0141.2940.7617,795,700
Aug 30, 202341.6941.8441.3441.3740.8418,211,400
Aug 29, 202341.3041.7741.2641.7241.1913,199,700
Aug 28, 202341.4841.8641.1541.3240.7914,125,900
Aug 25, 202341.2641.6640.7841.2440.7116,881,900
Aug 24, 202341.0241.6740.7241.0840.5515,579,600
Aug 23, 202341.0641.2340.7741.0840.5516,214,500
Aug 22, 202342.3142.3840.9741.0240.4920,525,300
Aug 21, 202342.6242.7641.6742.0741.5314,486,300
Aug 18, 202342.1542.8042.0942.2541.7112,902,900
Aug 17, 202342.8443.0842.0942.4641.9216,123,600
Aug 16, 202343.0243.1642.5742.6442.0913,963,600
Aug 15, 202343.6543.6543.1843.2142.6617,125,100
Aug 14, 202344.0844.4143.9844.1043.5314,280,300
Aug 11, 202344.0444.6243.9844.5744.0011,971,200
Aug 10, 202344.7144.9944.2544.3443.7712,112,300
Aug 09, 202345.0245.1944.4144.4443.8713,957,100
Aug 08, 202345.0245.2344.1445.1644.5818,524,500
Aug 07, 202345.9546.2445.6345.8345.2416,972,000
Aug 04, 202345.7346.6945.5645.7145.1218,320,300
Aug 04, 20230.53 Dividend
Aug 03, 202345.9746.4745.7146.2145.0913,467,100
Aug 02, 202346.4246.6845.9546.3145.1913,101,100
Aug 01, 202347.3347.4746.8147.0745.9315,219,100
Jul 31, 202347.5948.0547.3647.6646.5114,377,200
Jul 28, 202348.3248.3647.0947.4146.2720,871,700
Jul 27, 202347.6049.1247.4447.8846.7225,162,700
Jul 26, 202347.3947.7547.0247.4946.3412,267,900
Jul 25, 202347.4947.7847.0647.0945.9514,729,900
Jul 24, 202346.9847.8446.9847.6646.5119,006,200
Jul 21, 202347.5447.6046.8247.0545.9118,247,400
Jul 20, 202347.3947.8847.2347.4146.2717,647,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...