C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 201964.9765.9364.8965.0765.0711,500,800
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, 201962.0362.1261.2161.9061.5015,777,200
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
Feb 25, 201964.5965.4364.4564.5364.1212,853,000
Feb 22, 201964.6365.1463.8464.1463.7314,003,800
Feb 21, 201964.5564.9464.0464.3263.9110,696,100
Feb 20, 201964.5064.7064.1464.6464.2310,545,000
Feb 19, 201963.7364.6563.5264.3863.9711,013,900
Feb 15, 201963.1464.5863.0164.2763.8617,908,900
Feb 14, 201962.3562.8661.4262.4262.0212,855,300
Feb 13, 201963.3063.7562.9763.0462.6410,710,500
Feb 12, 201962.1563.3462.1562.6762.2714,347,400
Feb 11, 201962.4162.4361.4261.6161.2214,614,100
Feb 08, 201962.1362.5261.0162.0161.6115,770,800
Feb 07, 201963.6163.6361.9162.8162.4117,922,400
Feb 06, 201963.8364.6163.5663.8963.4813,774,300
Feb 05, 201964.1964.2063.3563.8163.4013,310,900
Feb 04, 201963.5064.0663.2064.0663.6511,515,500
Feb 01, 201964.2564.6663.5963.6763.2616,991,700
Feb 01, 20190.45 Dividend
Jan 31, 201963.6564.6063.6464.4663.6019,442,600
Jan 30, 201963.4664.7462.9964.2263.3615,929,600
Jan 29, 201963.7164.0763.1563.2162.3713,472,000
Jan 28, 201963.1964.0663.1063.8563.0012,683,500
Jan 25, 201963.3364.4563.2364.0263.1715,827,200
Jan 24, 201961.7462.9261.7462.7161.8714,962,200
Jan 23, 201962.2762.4861.1562.1361.3016,819,800
Jan 22, 201962.6762.8161.4361.8561.0324,608,700
Jan 18, 201962.8663.1962.0163.1262.2819,947,300
Jan 17, 201961.6362.7561.3362.4761.6422,728,900
Jan 16, 201961.9562.8261.2462.1961.3627,628,900
Jan 15, 201959.8961.8259.5561.3860.5642,694,200
Jan 14, 201956.1059.3055.7058.9358.1434,783,400
Jan 11, 201956.4657.4256.0356.6955.9323,087,500
Jan 10, 201955.9956.9655.7056.4455.6916,910,000
Jan 09, 201955.7156.7455.6156.3855.6319,359,100
Jan 08, 201956.0356.1954.7655.4654.7218,840,100
Jan 07, 201955.3356.2154.8055.6154.8720,634,100
Jan 04, 201954.0155.3853.6655.1354.4024,205,100
Jan 03, 201953.4153.6252.2252.5651.8621,178,600
Jan 02, 201950.6853.7450.6753.5352.8221,646,300
Dec 31, 201851.9852.6751.3952.0651.3719,317,500
Dec 28, 201851.9352.5551.5751.8351.1423,176,900
Dec 27, 201850.6251.7749.7051.7751.0828,573,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...