Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 8 hours 18 minutes

S&P Futures
4,552.25
-3.75(-0.08%)
Dow Futures
36,083.00
-29.00(-0.08%)
Nasdaq Futures
15,799.00
-16.25(-0.10%)
Russell 2000 Futures
1,853.20
-1.60(-0.09%)
Crude Oil
69.63
+0.25(+0.36%)
Gold
2,043.30
-4.60(-0.22%)

Advertisement

Citigroup Inc. (C)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2023	47.80	49.12	47.78	47.86	47.86	33,898,600
Dec 05, 2023	47.01	47.38	46.41	46.70	46.70	14,813,100
Dec 04, 2023	46.79	47.48	46.70	47.37	47.37	19,351,000
Dec 01, 2023	46.00	47.26	45.89	47.23	47.23	20,050,200
Nov 30, 2023	45.79	46.17	45.58	46.10	46.10	16,249,000
Nov 29, 2023	45.23	46.03	45.16	45.75	45.75	14,027,600
Nov 28, 2023	45.03	45.04	44.56	44.86	44.86	14,064,700
Nov 27, 2023	44.96	45.19	44.86	45.08	45.08	14,679,700
Nov 24, 2023	44.89	45.52	44.84	45.23	45.23	5,941,000
Nov 22, 2023	45.31	45.32	44.84	45.02	45.02	9,441,200
Nov 21, 2023	45.12	45.33	44.70	45.09	45.09	14,466,700
Nov 20, 2023	45.28	45.74	45.21	45.26	45.26	19,670,300
Nov 17, 2023	44.94	45.39	44.65	45.36	45.36	15,573,100
Nov 16, 2023	44.76	45.10	44.32	44.67	44.67	14,744,800
Nov 15, 2023	44.48	45.22	44.48	44.88	44.88	18,894,900
Nov 14, 2023	43.11	44.77	43.10	44.36	44.36	26,218,500
Nov 13, 2023	41.96	42.91	41.93	42.70	42.70	16,332,100
Nov 10, 2023	41.70	42.15	41.47	42.08	42.08	11,912,500
Nov 09, 2023	42.08	42.28	41.29	41.50	41.50	19,128,400
Nov 08, 2023	41.85	42.16	41.53	41.82	41.82	14,761,600
Nov 07, 2023	41.70	42.16	41.65	41.96	41.96	11,463,200
Nov 06, 2023	42.37	42.37	41.76	42.04	42.04	20,843,900
Nov 03, 2023	41.56	42.47	41.54	42.26	42.26	20,282,100
Nov 03, 2023	0.53 Dividend
Nov 02, 2023	39.99	41.37	39.93	41.35	40.82	23,283,600
Nov 01, 2023	39.54	39.84	39.28	39.60	39.09	16,011,000
Oct 31, 2023	39.04	39.53	38.92	39.49	38.98	16,373,100
Oct 30, 2023	38.55	38.97	38.41	38.93	38.43	21,777,500
Oct 27, 2023	39.33	39.37	38.17	38.24	37.75	20,654,700
Oct 26, 2023	38.50	39.75	38.47	39.34	38.84	25,109,600
Oct 25, 2023	38.70	38.85	38.26	38.61	38.12	15,570,100
Oct 24, 2023	38.92	39.30	38.74	38.93	38.43	17,181,000
Oct 23, 2023	39.58	39.62	38.79	38.89	38.39	21,333,500
Oct 20, 2023	39.97	40.24	39.56	39.68	39.17	21,387,700
Oct 19, 2023	40.26	40.75	40.03	40.06	39.55	17,483,300
Oct 18, 2023	40.94	40.94	40.17	40.47	39.95	23,232,600
Oct 17, 2023	40.65	41.67	40.60	41.20	40.67	20,258,100
Oct 16, 2023	41.95	42.00	40.53	40.95	40.43	25,044,200
Oct 13, 2023	42.96	43.32	41.35	41.43	40.90	32,082,900
Oct 12, 2023	41.40	41.79	41.12	41.53	41.00	18,112,500
Oct 11, 2023	41.64	42.00	41.36	41.53	41.00	12,763,900
Oct 10, 2023	41.14	41.76	41.14	41.44	40.91	18,902,100
Oct 09, 2023	40.18	41.01	39.95	40.74	40.22	14,859,700
Oct 06, 2023	39.68	40.85	39.51	40.57	40.05	17,072,400
Oct 05, 2023	39.62	39.88	39.19	39.88	39.37	18,734,100
Oct 04, 2023	39.69	39.93	39.14	39.81	39.30	23,342,000
Oct 03, 2023	40.20	40.54	39.59	39.86	39.35	19,283,400
Oct 02, 2023	40.99	41.05	40.29	40.50	39.98	16,178,900
Sep 29, 2023	41.45	41.89	40.92	41.13	40.60	16,905,600
Sep 28, 2023	40.48	41.35	40.41	41.20	40.67	14,409,800
Sep 27, 2023	40.29	40.63	39.94	40.46	39.94	15,083,400
Sep 26, 2023	40.67	41.04	40.06	40.22	39.70	21,786,500
Sep 25, 2023	40.75	41.09	40.58	41.02	40.49	10,866,800
Sep 22, 2023	41.75	41.86	40.86	40.92	40.40	15,438,200
Sep 21, 2023	42.06	42.36	41.69	41.71	41.18	12,260,100
Sep 20, 2023	42.95	43.13	42.27	42.30	41.76	11,240,700
Sep 19, 2023	42.79	42.86	42.47	42.68	42.13	11,031,700
Sep 18, 2023	42.60	42.78	42.40	42.64	42.09	10,467,400
Sep 15, 2023	42.75	43.24	42.66	42.71	42.16	22,975,500
Sep 14, 2023	42.79	43.44	42.73	43.14	42.59	19,422,800
Sep 13, 2023	41.94	42.90	41.68	42.37	41.83	31,031,900
Sep 12, 2023	40.57	42.06	40.56	41.68	41.15	24,774,700
Sep 11, 2023	40.81	41.37	40.53	40.59	40.07	11,404,200
Sep 08, 2023	40.61	40.69	40.28	40.59	40.07	15,055,400
Sep 07, 2023	41.07	41.37	40.70	40.73	40.21	12,406,100
Sep 06, 2023	41.02	41.49	40.91	41.37	40.84	13,675,200
Sep 05, 2023	41.53	41.93	41.19	41.36	40.83	15,843,400
Sep 01, 2023	41.59	41.82	41.38	41.59	41.06	12,408,300
Aug 31, 2023	41.51	41.68	41.01	41.29	40.76	17,795,700
Aug 30, 2023	41.69	41.84	41.34	41.37	40.84	18,211,400
Aug 29, 2023	41.30	41.77	41.26	41.72	41.19	13,199,700
Aug 28, 2023	41.48	41.86	41.15	41.32	40.79	14,125,900
Aug 25, 2023	41.26	41.66	40.78	41.24	40.71	16,881,900
Aug 24, 2023	41.02	41.67	40.72	41.08	40.55	15,579,600
Aug 23, 2023	41.06	41.23	40.77	41.08	40.55	16,214,500
Aug 22, 2023	42.31	42.38	40.97	41.02	40.49	20,525,300
Aug 21, 2023	42.62	42.76	41.67	42.07	41.53	14,486,300
Aug 18, 2023	42.15	42.80	42.09	42.25	41.71	12,902,900
Aug 17, 2023	42.84	43.08	42.09	42.46	41.92	16,123,600
Aug 16, 2023	43.02	43.16	42.57	42.64	42.09	13,963,600
Aug 15, 2023	43.65	43.65	43.18	43.21	42.66	17,125,100
Aug 14, 2023	44.08	44.41	43.98	44.10	43.53	14,280,300
Aug 11, 2023	44.04	44.62	43.98	44.57	44.00	11,971,200
Aug 10, 2023	44.71	44.99	44.25	44.34	43.77	12,112,300
Aug 09, 2023	45.02	45.19	44.41	44.44	43.87	13,957,100
Aug 08, 2023	45.02	45.23	44.14	45.16	44.58	18,524,500
Aug 07, 2023	45.95	46.24	45.63	45.83	45.24	16,972,000
Aug 04, 2023	45.73	46.69	45.56	45.71	45.12	18,320,300
Aug 04, 2023	0.53 Dividend
Aug 03, 2023	45.97	46.47	45.71	46.21	45.09	13,467,100
Aug 02, 2023	46.42	46.68	45.95	46.31	45.19	13,101,100
Aug 01, 2023	47.33	47.47	46.81	47.07	45.93	15,219,100
Jul 31, 2023	47.59	48.05	47.36	47.66	46.51	14,377,200
Jul 28, 2023	48.32	48.36	47.09	47.41	46.27	20,871,700
Jul 27, 2023	47.60	49.12	47.44	47.88	46.72	25,162,700
Jul 26, 2023	47.39	47.75	47.02	47.49	46.34	12,267,900
Jul 25, 2023	47.49	47.78	47.06	47.09	45.95	14,729,900
Jul 24, 2023	46.98	47.84	46.98	47.66	46.51	19,006,200
Jul 21, 2023	47.54	47.60	46.82	47.05	45.91	18,247,400
Jul 20, 2023	47.39	47.88	47.23	47.41	46.27	17,647,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P Futures4,552.25-3.75(-0.08%)

Dow Futures36,083.00-29.00(-0.08%)

Nasdaq Futures15,799.00-16.25(-0.10%)

Russell 2000 Futures1,853.20-1.60(-0.09%)

Crude Oil69.63+0.25(+0.36%)

Gold2,043.30-4.60(-0.22%)

Citigroup Inc. (C)

S&P Futures
4,552.25
-3.75(-0.08%)

Dow Futures
36,083.00
-29.00(-0.08%)

Nasdaq Futures
15,799.00
-16.25(-0.10%)

Russell 2000 Futures
1,853.20
-1.60(-0.09%)

Crude Oil
69.63
+0.25(+0.36%)

Gold
2,043.30
-4.60(-0.22%)