Yahoo Finance is in Davos! Get the latest updates here

Citigroup Inc. (C)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

52.30

-0.38

(-0.73%)

As of 11:53AM EDT. Market open.

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 25, 2022	52.56	52.87	52.16	52.30	52.30	7,241,255
May 24, 2022	52.47	53.01	51.49	52.68	52.68	24,335,000
May 23, 2022	51.35	53.60	51.15	52.77	52.77	35,166,800
May 20, 2022	50.26	50.73	48.51	49.75	49.75	29,014,200
May 19, 2022	48.66	50.30	48.59	49.78	49.78	27,279,400
May 18, 2022	50.73	51.06	49.01	49.32	49.32	32,181,600
May 17, 2022	49.84	51.61	49.70	51.05	51.05	46,643,400
May 16, 2022	47.59	48.07	47.00	47.46	47.46	16,919,100
May 13, 2022	46.81	47.85	46.81	47.64	47.64	21,735,200
May 12, 2022	47.26	47.40	45.40	46.56	46.56	36,301,500
May 11, 2022	48.95	49.94	47.56	47.66	47.66	30,179,000
May 10, 2022	50.54	50.69	47.66	48.75	48.75	31,054,700
May 09, 2022	50.99	51.22	49.59	49.89	49.89	28,888,400
May 06, 2022	51.24	52.00	50.58	51.62	51.62	25,912,000
May 05, 2022	51.44	52.13	50.69	51.31	51.31	25,756,000
May 04, 2022	50.17	52.40	50.04	52.23	52.23	26,643,600
May 03, 2022	49.33	50.81	49.08	50.10	50.10	25,374,500
May 02, 2022	48.46	48.86	47.78	48.71	48.71	25,904,000
Apr 29, 2022	49.66	49.91	48.05	48.21	48.21	21,833,200
Apr 29, 2022	0.51 Dividend
Apr 28, 2022	49.91	50.03	49.01	50.02	49.51	20,112,100
Apr 27, 2022	49.76	50.62	49.54	49.60	49.09	24,707,500
Apr 26, 2022	50.53	51.60	50.22	50.23	49.72	18,335,800
Apr 25, 2022	50.78	51.24	49.68	51.13	50.61	22,079,300
Apr 22, 2022	52.44	52.60	51.17	51.23	50.71	23,073,900
Apr 21, 2022	53.54	53.77	52.52	52.63	52.09	15,952,900
Apr 20, 2022	53.40	53.98	52.89	53.10	52.56	20,532,800
Apr 19, 2022	52.73	53.18	52.50	52.92	52.38	19,996,800
Apr 18, 2022	50.84	53.21	50.78	52.31	51.78	28,396,300
Apr 14, 2022	50.66	51.90	50.28	50.93	50.41	34,043,100
Apr 13, 2022	49.28	50.18	49.20	50.15	49.64	21,194,200
Apr 12, 2022	50.60	51.12	50.05	50.34	49.83	18,755,500
Apr 11, 2022	50.79	52.25	50.38	50.55	50.03	20,895,700
Apr 08, 2022	49.84	51.30	49.83	50.88	50.36	26,853,300
Apr 07, 2022	50.56	50.61	49.04	50.03	49.52	28,689,900
Apr 06, 2022	51.01	51.09	50.40	50.53	50.01	25,196,600
Apr 05, 2022	52.06	52.48	51.42	51.58	51.05	23,065,500
Apr 04, 2022	52.25	53.00	51.66	52.80	52.26	29,296,200
Apr 01, 2022	53.47	53.74	51.77	52.33	51.80	40,073,100
Mar 31, 2022	54.51	54.86	53.36	53.40	52.86	29,202,400
Mar 30, 2022	56.01	56.45	54.55	54.97	54.41	32,222,400
Mar 29, 2022	57.28	57.40	56.13	56.47	55.89	21,463,500
Mar 28, 2022	56.20	56.28	54.73	55.92	55.35	25,546,300
Mar 25, 2022	56.53	57.23	56.44	56.74	56.16	21,206,300
Mar 24, 2022	56.61	56.64	56.20	56.42	55.84	16,770,200
Mar 23, 2022	57.12	57.50	56.00	56.35	55.78	23,070,200
Mar 22, 2022	57.82	58.25	57.31	57.50	56.91	23,407,400
Mar 21, 2022	57.83	57.83	56.75	56.98	56.40	21,661,200
Mar 18, 2022	56.94	57.63	56.73	57.35	56.77	30,900,500
Mar 17, 2022	55.71	57.30	55.03	57.29	56.71	21,432,300
Mar 16, 2022	56.02	57.54	55.97	56.80	56.22	31,659,800
Mar 15, 2022	54.46	55.62	54.35	55.11	54.55	20,747,100
Mar 14, 2022	54.70	55.27	53.83	54.23	53.68	25,046,000
Mar 11, 2022	55.37	55.69	54.07	54.16	53.61	20,550,900
Mar 10, 2022	55.02	55.37	53.95	54.88	54.32	31,942,500
Mar 09, 2022	56.90	57.28	55.81	55.95	55.38	32,757,100
Mar 08, 2022	56.56	57.29	54.76	54.87	54.31	43,858,100
Mar 07, 2022	55.03	56.27	54.07	55.55	54.98	49,710,700
Mar 04, 2022	55.91	56.66	55.19	56.59	56.01	54,263,000
Mar 03, 2022	58.75	58.99	56.99	57.62	57.03	54,027,300
Mar 02, 2022	56.97	59.86	55.93	59.56	58.95	60,206,500
Mar 01, 2022	58.39	59.32	57.92	58.59	57.99	51,389,000
Feb 28, 2022	59.93	60.42	58.40	59.23	58.63	48,212,900
Feb 25, 2022	61.31	62.89	61.01	61.98	61.35	30,518,900
Feb 24, 2022	60.49	61.06	58.37	60.67	60.05	46,453,500
Feb 23, 2022	64.42	64.76	63.04	63.22	62.58	17,563,500
Feb 22, 2022	63.07	64.36	63.07	63.89	63.24	19,057,000
Feb 18, 2022	64.11	64.97	63.70	64.14	63.49	18,114,800
Feb 17, 2022	66.33	66.64	64.21	64.71	64.05	23,150,000
Feb 16, 2022	66.54	67.43	66.43	66.95	66.27	13,067,400
Feb 15, 2022	67.16	67.48	66.53	67.00	66.32	15,487,600
Feb 14, 2022	66.87	67.22	65.82	66.46	65.78	24,544,000
Feb 11, 2022	67.25	69.11	66.60	67.15	66.47	27,226,700
Feb 10, 2022	67.95	68.55	67.22	67.50	66.81	22,522,300
Feb 09, 2022	67.41	68.19	67.14	67.84	67.15	20,902,700
Feb 08, 2022	67.06	67.97	66.60	67.12	66.44	23,191,000
Feb 07, 2022	66.09	66.79	65.50	66.36	65.68	20,081,600
Feb 04, 2022	65.04	66.66	64.84	66.08	65.41	23,267,900
Feb 04, 2022	0.51 Dividend
Feb 03, 2022	66.26	66.38	65.03	65.26	64.09	18,219,100
Feb 02, 2022	66.35	66.80	65.58	66.23	65.04	18,194,200
Feb 01, 2022	65.44	66.69	65.04	66.56	65.37	26,868,400
Jan 31, 2022	64.01	65.25	63.60	65.12	63.95	23,067,400
Jan 28, 2022	63.62	64.71	62.83	64.69	63.53	20,953,500
Jan 27, 2022	65.22	65.85	63.90	64.15	63.00	24,674,000
Jan 26, 2022	64.70	65.78	63.87	64.75	63.59	31,803,400
Jan 25, 2022	61.97	64.46	61.13	64.11	62.96	34,371,100
Jan 24, 2022	61.51	62.80	60.03	62.70	61.58	38,601,700
Jan 21, 2022	63.99	64.45	62.75	63.27	62.14	28,637,900
Jan 20, 2022	64.29	65.45	63.70	64.46	63.30	22,794,100
Jan 19, 2022	65.66	65.66	63.97	64.24	63.09	22,817,100
Jan 18, 2022	66.69	66.84	65.10	65.30	64.13	26,353,600
Jan 14, 2022	65.36	67.08	65.08	66.93	65.73	35,994,400
Jan 13, 2022	67.53	68.44	67.02	67.78	66.56	29,222,000
Jan 12, 2022	67.78	68.65	66.92	67.28	66.07	27,976,200
Jan 11, 2022	66.38	67.28	66.17	67.11	65.91	23,453,000
Jan 10, 2022	66.46	66.98	65.22	66.03	64.85	28,693,700
Jan 07, 2022	65.18	66.55	65.18	65.78	64.60	26,548,200
Jan 06, 2022	64.22	65.31	63.51	64.91	63.75	33,334,200
Jan 05, 2022	64.10	64.41	62.78	62.85	61.72	25,149,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,958.28+16.80(+0.43%)

Dow 3031,964.81+36.19(+0.11%)

Nasdaq11,354.37+89.92(+0.80%)

Russell 20001,783.51+18.68(+1.06%)

Crude Oil109.84+0.07(+0.06%)

Gold1,846.40-19.00(-1.02%)

Yahoo Finance is in Davos! Get the latest updates here

Citigroup Inc. (C)

S&P 500
3,958.28
+16.80(+0.43%)

Dow 30
31,964.81
+36.19(+0.11%)

Nasdaq
11,354.37
+89.92(+0.80%)

Russell 2000
1,783.51
+18.68(+1.06%)

Crude Oil
109.84
+0.07(+0.06%)

Gold
1,846.40
-19.00(-1.02%)