C - Citigroup Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201971.1971.5070.6271.1871.187,579,956
Jul 16, 201971.7072.0071.0971.3271.3216,515,500
Jul 15, 201971.7372.1570.0871.7171.7123,365,800
Jul 12, 201971.8972.0271.5871.7771.7715,355,700
Jul 11, 201971.4372.0071.0971.6171.6110,739,400
Jul 10, 201971.5071.9470.6571.1371.1312,153,200
Jul 09, 201970.5371.6770.4171.5671.569,477,700
Jul 08, 201970.7671.6970.6471.1371.1310,196,000
Jul 05, 201971.2771.8070.9871.4071.409,107,300
Jul 03, 201970.7171.2070.2870.8570.857,632,400
Jul 02, 201970.3670.9870.0970.4470.4410,272,200
Jul 01, 201970.8671.6470.1970.7470.7413,596,400
Jun 28, 201969.2870.2169.1370.0370.0320,388,700
Jun 27, 201967.6268.4367.5368.1568.1511,989,100
Jun 26, 201967.0467.7266.7767.2267.2213,654,100
Jun 25, 201967.4667.4866.4866.5466.5414,205,600
Jun 24, 201967.8268.5067.3867.4167.4111,223,700
Jun 21, 201968.0368.9667.8267.9767.9719,502,500
Jun 20, 201968.5668.7267.2468.1068.1015,557,100
Jun 19, 201968.1668.5967.5867.5967.5912,334,800
Jun 18, 201966.8168.2566.5067.9867.9812,199,100
Jun 17, 201967.5067.5166.4066.5466.548,135,900
Jun 14, 201967.1567.7266.5067.4867.488,901,900
Jun 13, 201966.8367.4466.7767.0867.089,453,600
Jun 12, 201967.6567.8166.6366.8166.819,878,300
Jun 11, 201967.5868.0367.1667.8867.889,800,900
Jun 10, 201966.8867.9866.7367.1267.1210,994,700
Jun 07, 201966.1666.8065.6265.6965.6911,674,200
Jun 06, 201965.8266.7765.5066.4766.4710,868,900
Jun 05, 201965.4566.0264.5065.7865.7812,536,300
Jun 04, 201963.7965.9463.7665.8865.8817,743,100
Jun 03, 201962.1062.7861.9462.6162.6119,636,800
May 31, 201962.3962.8761.9762.1562.1519,968,900
May 30, 201964.7765.2563.2563.6163.6113,570,900
May 29, 201963.1563.8362.7263.7163.7113,836,300
May 28, 201964.0964.4563.7663.7963.7914,727,400
May 24, 201964.2964.7164.0664.3964.399,715,400
May 23, 201963.8263.9463.0863.9063.9015,042,200
May 22, 201965.8465.9264.6464.6664.6612,564,900
May 21, 201965.5066.0965.2066.0866.0811,051,500
May 20, 201964.7565.5064.5264.9664.9611,605,900
May 17, 201964.9765.9364.8965.0765.0711,503,500
May 16, 201965.3166.3965.1765.9865.9810,573,100
May 15, 201964.4665.2264.0264.8764.8714,570,900
May 14, 201964.6265.9764.3565.2665.2615,096,400
May 13, 201966.1366.3363.9664.3864.3823,494,400
May 10, 201967.2768.1066.5367.9067.9012,318,700
May 09, 201966.8367.8666.4367.6367.6316,994,200
May 08, 201967.8868.8567.7168.2268.229,470,500
May 07, 201969.3569.5067.6268.1668.1617,673,400
May 06, 201969.0570.6768.7670.4170.4112,004,000
May 03, 201970.3970.9870.0070.6770.6711,486,700
May 03, 20190.45 Dividend
May 02, 201969.7470.4869.4870.3669.9112,186,700
May 01, 201970.6871.1769.7469.9669.5113,261,700
Apr 30, 201971.0271.3370.2270.7070.2511,122,000
Apr 29, 201969.6971.9469.5871.0370.5816,491,400
Apr 26, 201968.9069.5868.5169.5169.0710,692,700
Apr 25, 201968.5669.1868.1568.7368.298,913,600
Apr 24, 201968.9969.2268.4068.8368.399,699,900
Apr 23, 201968.8469.3068.3869.2068.7613,205,000
Apr 22, 201969.5869.7169.0169.0968.6513,195,600
Apr 18, 201970.0170.3969.6269.6769.2213,513,800
Apr 17, 201969.9570.7569.5670.3569.9020,509,000
Apr 16, 201967.5069.4267.3969.3168.8718,635,700
Apr 15, 201967.3967.7866.2767.3866.9519,493,900
Apr 12, 201967.0868.3166.6467.4266.9919,238,700
Apr 11, 201965.8066.4465.3165.9165.4911,358,700
Apr 10, 201965.4865.6964.7865.5265.1012,293,300
Apr 09, 201965.6065.6064.6865.2064.7810,221,000
Apr 08, 201965.1366.1065.0266.0765.6510,466,400
Apr 05, 201965.9366.4165.1965.5565.1311,062,400
Apr 04, 201964.8166.2064.8165.8265.4011,915,700
Apr 03, 201964.9965.3564.5365.0664.6411,560,800
Apr 02, 201964.2464.8663.9264.4264.019,915,800
Apr 01, 201962.8564.6362.8264.3663.9517,736,300
Mar 29, 201962.3362.8161.9662.2261.8213,406,300
Mar 28, 201960.9562.0060.8261.9861.5812,081,000
Mar 27, 201961.3861.6660.7260.7360.3416,359,600
Mar 26, 201960.9961.3560.5361.2260.8314,740,300
Mar 25, 201960.9861.6660.0560.3359.9420,899,300
Mar 22, 201962.9863.2360.4560.9860.5927,527,400
Mar 21, 201963.6764.3162.9263.9163.5018,638,300
Mar 20, 201965.2665.6064.2264.3063.8917,494,000
Mar 19, 201966.4666.8365.3565.6365.2112,723,600
Mar 18, 201965.2166.1865.2165.9365.5115,601,100
Mar 15, 201964.1665.2764.0265.1964.7737,840,300
Mar 14, 201963.6964.2763.4264.1163.7012,193,600
Mar 13, 201963.1464.2363.0063.6563.2413,781,100
Mar 12, 201962.3062.9461.9662.8162.4114,772,000
Mar 11, 201962.5362.9662.1862.3161.9114,167,600
Mar 08, 201960.9662.1260.7662.0661.6614,304,400
Mar 07, 201962.0362.1261.2161.9061.5015,788,900
Mar 06, 201962.7063.0762.1062.5162.1112,711,200
Mar 05, 201963.6663.6661.9162.9362.5318,754,900
Mar 04, 201964.5365.3063.1163.7563.3415,786,600
Mar 01, 201964.7865.6964.1164.4764.0614,376,000
Feb 28, 201964.4664.6663.8463.9863.5714,209,300
Feb 27, 201964.2464.5863.6864.4063.9913,495,700
Feb 26, 201964.0964.6763.8964.1263.7112,912,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...