Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Citigroup Inc. (C)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
41.67-0.72 (-1.70%)
At close: 04:03PM EDT
41.74 +0.07 (+0.17%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 202242.3942.9741.6141.6741.6722,251,500
Sep 29, 202242.9043.0842.0142.3942.3920,982,200
Sep 28, 202242.5943.6242.4543.4043.4019,818,100
Sep 27, 202243.2343.3942.0842.5942.5921,255,500
Sep 26, 202243.6944.1842.5842.9942.9923,684,400
Sep 23, 202244.9845.1143.3044.2644.2630,900,300
Sep 22, 202246.6146.8745.4945.5845.5818,443,100
Sep 21, 202247.2547.7346.3146.3346.3318,641,800
Sep 20, 202247.8247.9746.8647.2547.2516,650,200
Sep 19, 202247.4948.4847.4448.2448.2414,716,100
Sep 16, 202247.9948.2447.4748.1148.1119,988,500
Sep 15, 202248.3649.2548.2848.4448.4416,556,900
Sep 14, 202249.1349.5147.7048.4348.4325,701,700
Sep 13, 202249.9050.2048.5749.0049.0022,148,200
Sep 12, 202251.2651.6450.7050.8750.8713,506,500
Sep 09, 202250.3151.0150.2550.6750.6718,711,800
Sep 08, 202248.4049.9548.1249.9049.9018,088,800
Sep 07, 202247.7448.7447.6048.6348.6315,413,900
Sep 06, 202248.9749.1047.6248.2248.2215,544,500
Sep 02, 202249.3150.1548.6248.8448.8415,565,900
Sep 01, 202248.7748.7747.8148.7548.7514,470,900
Aug 31, 202249.2849.5548.6748.8148.8116,582,100
Aug 30, 202249.8449.8448.7049.0849.0816,735,500
Aug 29, 202249.6749.7249.0349.3749.3715,103,100
Aug 26, 202252.2852.3449.7549.7849.7820,049,700
Aug 25, 202251.2152.2551.0752.0652.0612,569,000
Aug 24, 202250.9351.2950.6351.0151.0111,159,300
Aug 23, 202251.2651.6850.8650.9550.9511,126,100
Aug 22, 202251.5651.7750.9951.2551.2516,749,600
Aug 19, 202253.1553.4152.3752.6152.6114,798,800
Aug 18, 202253.6053.7253.0453.5553.5510,573,300
Aug 17, 202253.4254.0253.3053.7653.7613,370,800
Aug 16, 202253.8154.5653.7454.1854.1814,708,000
Aug 15, 202253.7554.1953.4754.0754.0711,595,200
Aug 12, 202254.1854.4053.6354.3854.3815,493,600
Aug 11, 202253.9054.4753.7554.0054.0013,450,300
Aug 10, 202252.8154.4052.7453.1953.1932,416,200
Aug 09, 202251.6452.1151.4252.0952.099,739,300
Aug 08, 202251.9752.1651.4151.4751.4711,594,400
Aug 05, 202251.1252.3450.9151.6651.6613,868,800
Aug 04, 202251.5651.7551.0751.2651.2610,152,200
Aug 03, 202251.2451.7850.8351.6151.6113,570,600
Aug 02, 202251.7652.1050.7350.7550.7517,378,500
Aug 01, 202251.4952.2151.1451.9251.9213,051,800
Jul 29, 202251.7252.2551.5051.9051.9016,783,500
Jul 29, 20220.51 Dividend
Jul 28, 202252.0952.7251.3152.2351.7212,729,200
Jul 27, 202251.7052.7151.3252.3551.8417,087,300
Jul 26, 202251.7752.8051.2451.4050.9018,960,800
Jul 25, 202252.4353.1552.0752.1651.6516,794,700
Jul 22, 202252.5253.0251.4951.9151.4014,903,400
Jul 21, 202252.1152.6351.7952.5952.0818,261,900
Jul 20, 202251.5052.4551.4552.4551.9424,546,500
Jul 19, 202250.8852.4150.8352.1351.6228,113,600
Jul 18, 202250.6651.5049.7350.0749.5826,042,500
Jul 15, 202247.0050.6246.1949.9849.4986,566,200
Jul 14, 202244.4844.4843.4444.1443.7127,337,600
Jul 13, 202245.7045.7844.6645.5045.0621,793,600
Jul 12, 202245.5846.9345.5046.1345.6816,966,700
Jul 11, 202246.4246.8046.0946.1945.7412,778,200
Jul 08, 202247.2647.5646.5846.8246.3611,789,900
Jul 07, 202246.9147.3046.6146.9346.4715,598,900
Jul 06, 202246.3046.6845.4646.1545.7014,952,800
Jul 05, 202245.6946.6544.9346.6146.1519,156,800
Jul 01, 202245.7447.0445.3446.8746.4116,539,600
Jun 30, 202246.2246.7145.2645.9945.5421,207,900
Jun 29, 202247.2647.8046.6347.1046.6420,981,000
Jun 28, 202248.4049.1146.9447.2146.7521,643,600
Jun 27, 202248.0648.4047.2547.8347.3621,198,200
Jun 24, 202245.5648.2645.5347.8647.3927,322,600
Jun 23, 202246.8746.9145.5946.3545.9024,137,200
Jun 22, 202247.3347.9946.9447.2046.7419,752,800
Jun 21, 202247.9648.3447.5247.9647.4920,289,700
Jun 17, 202247.1247.2945.9946.5246.0735,111,400
Jun 16, 202246.8047.1945.9646.8946.4324,744,900
Jun 15, 202246.4748.1846.4547.5847.1230,001,500
Jun 14, 202246.1946.7345.5545.9645.5125,223,600
Jun 13, 202246.6647.0145.4045.6945.2430,308,400
Jun 10, 202248.7249.1547.3747.7147.2428,910,800
Jun 09, 202251.5451.6049.9649.9749.4814,272,900
Jun 08, 202251.7052.1151.0651.4150.9113,207,700
Jun 07, 202251.0352.2350.8352.1051.5915,528,800
Jun 06, 202251.8052.5751.3751.4050.9018,473,200
Jun 03, 202252.0752.3351.2251.3350.8316,550,000
Jun 02, 202252.4052.5051.6052.4351.9217,473,600
Jun 01, 202253.5053.7451.7352.3951.8823,902,000
May 31, 202253.0353.8652.4453.4152.8925,805,400
May 27, 202254.0054.0053.0453.6253.1019,509,300
May 26, 202253.4654.2553.1754.0953.5619,140,700
May 25, 202252.5653.1252.0252.7052.1923,507,900
May 24, 202252.4753.0151.4952.6852.1724,344,800
May 23, 202251.3553.6051.1552.7752.2535,166,800
May 20, 202250.2650.7348.5149.7549.2629,025,500
May 19, 202248.6650.3048.5949.7849.2927,279,400
May 18, 202250.7351.0649.0149.3248.8432,181,600
May 17, 202249.8451.6149.7051.0550.5546,643,400
May 16, 202247.5948.0747.0047.4647.0016,919,100
May 13, 202246.8147.8546.8147.6447.1721,739,400
May 12, 202247.2647.4045.4046.5646.1136,301,500
May 11, 202248.9549.9447.5647.6647.1930,179,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement