C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201976.1276.2175.5075.5575.5510,484,900
Dec 10, 201975.0776.2774.8775.7875.7813,019,600
Dec 09, 201975.1875.9275.0875.3375.338,817,100
Dec 06, 201975.9376.2275.6075.8175.819,877,800
Dec 05, 201974.6574.8574.3574.7174.719,581,200
Dec 04, 201973.8374.5973.4274.2374.238,266,400
Dec 03, 201973.3873.4772.5073.3373.3313,559,400
Dec 02, 201975.4275.9374.4374.5274.5211,085,300
Nov 29, 201975.4375.8074.9975.1275.126,246,900
Nov 27, 201975.8476.1375.5075.7275.727,592,100
Nov 26, 201975.8475.8474.8275.4675.4611,306,000
Nov 25, 201974.9375.8574.8775.6875.6811,497,700
Nov 22, 201974.1074.9273.9774.8774.877,910,700
Nov 21, 201974.0874.6373.5173.9073.908,585,100
Nov 20, 201974.6374.7273.2273.9173.9112,799,900
Nov 19, 201974.9775.2474.4774.8274.829,095,500
Nov 18, 201974.2974.6473.5674.4074.408,525,700
Nov 15, 201974.3474.4673.6874.4074.4010,294,000
Nov 14, 201973.6174.0173.3373.8473.849,446,800
Nov 13, 201974.2574.9173.7173.9173.9114,040,700
Nov 12, 201975.5575.9675.0175.0775.0711,066,600
Nov 11, 201975.4576.0875.2475.6075.606,020,300
Nov 08, 201975.4876.1275.0676.1276.127,927,100
Nov 07, 201975.4176.2875.4175.8175.8114,340,500
Nov 06, 201974.4275.0573.9774.4274.4212,629,200
Nov 05, 201975.1975.9774.6474.8374.8314,403,200
Nov 04, 201974.9475.2774.1175.1575.1512,585,200
Nov 01, 201972.2573.9972.1073.8473.8412,935,200
Nov 01, 20190.51 Dividend
Oct 31, 201972.3672.9771.3371.8671.3516,864,000
Oct 30, 201972.7573.3572.1072.9772.4512,431,500
Oct 29, 201973.1473.7972.7273.0972.579,592,300
Oct 28, 201973.7374.2873.4473.5973.0713,086,800
Oct 25, 201971.9773.4271.8173.1772.6510,497,600
Oct 24, 201972.5572.8671.8672.3071.797,445,700
Oct 23, 201971.9072.4771.7372.4571.9410,327,000
Oct 22, 201971.7272.8771.4772.0671.5511,052,300
Oct 21, 201970.5271.8970.5271.8171.3013,080,600
Oct 18, 201969.3270.0969.1469.7469.2510,413,600
Oct 17, 201970.0370.3469.1869.6069.1111,382,800
Oct 16, 201970.8271.4669.4269.5069.0117,295,400
Oct 15, 201970.1772.0868.7071.2270.7122,030,100
Oct 14, 201969.5370.5069.4670.2469.7411,398,600
Oct 11, 201969.9970.9369.9970.1069.6014,921,700
Oct 10, 201967.7769.2967.5568.6268.139,817,000
Oct 09, 201967.0067.7766.7967.4366.958,357,800
Oct 08, 201967.0367.1866.0366.4065.9313,500,700
Oct 07, 201967.8768.8467.8668.1567.677,835,500
Oct 04, 201966.7668.2466.6768.1867.7010,977,100
Oct 03, 201966.0866.7364.7966.7066.2312,646,100
Oct 02, 201967.7667.8066.1966.2665.7914,760,900
Oct 01, 201969.5770.2768.0168.1567.6712,428,500
Sep 30, 201969.8069.9069.0169.0868.598,661,000
Sep 27, 201969.8270.3669.0669.4668.9711,559,700
Sep 26, 201969.3269.5368.8069.1168.628,555,500
Sep 25, 201967.9169.7067.8769.3868.8912,243,000
Sep 24, 201969.5069.5767.5667.9067.4216,801,900
Sep 23, 201968.6269.7068.6169.5569.069,546,300
Sep 20, 201970.1570.5469.3369.3568.8626,002,100
Sep 19, 201970.0670.4769.5969.7369.2410,069,100
Sep 18, 201969.2170.3568.9670.0969.5911,234,500
Sep 17, 201969.7869.7868.6769.4868.9910,916,900
Sep 16, 201968.9670.1168.9669.8369.3312,063,700
Sep 13, 201970.3470.7469.8570.3969.8914,313,100
Sep 12, 201968.1170.0667.9369.3068.8115,528,700
Sep 11, 201968.7269.2168.1168.9068.4111,858,800
Sep 10, 201969.1870.0168.4568.9868.4918,146,200
Sep 09, 201966.7669.3066.6968.7968.3020,193,300
Sep 06, 201966.1966.5065.7565.9765.5010,476,000
Sep 05, 201965.6567.2865.6166.3465.8714,723,500
Sep 04, 201964.0064.4863.8464.2863.829,689,800
Sep 03, 201964.0064.0462.3263.4262.9711,991,500
Aug 30, 201964.3464.8264.1964.3563.8911,844,600
Aug 29, 201963.3164.2363.1063.9063.4511,478,200
Aug 28, 201961.3062.8061.3062.3661.9212,343,500
Aug 27, 201963.0163.1061.1661.6661.2217,219,300
Aug 26, 201962.5762.8262.1762.7262.2710,628,800
Aug 23, 201963.2864.1361.5261.9561.5117,997,900
Aug 22, 201963.8164.2163.4163.9163.469,718,500
Aug 21, 201964.1364.1763.0663.2562.8014,692,900
Aug 20, 201963.7264.0863.3563.4262.979,815,800
Aug 19, 201964.8264.9164.1664.3163.8513,312,700
Aug 16, 201961.9363.6661.8563.4863.0316,450,700
Aug 15, 201961.9862.3760.7261.3260.8816,340,400
Aug 14, 201962.8863.0461.1861.4160.9729,370,700
Aug 13, 201963.9065.9663.5164.8364.3719,056,700
Aug 12, 201964.6164.7963.8464.2463.7812,555,100
Aug 09, 201966.3366.5765.2166.0565.5813,604,600
Aug 08, 201965.8566.7965.6366.7466.2713,577,900
Aug 07, 201964.6365.3263.6465.1464.6818,418,300
Aug 06, 201966.0066.3364.8366.2565.7812,411,500
Aug 05, 201965.6065.8264.5865.1864.7221,144,800
Aug 02, 201967.6168.0666.6367.6167.1314,771,400
Aug 02, 20190.51 Dividend
Aug 01, 201970.6771.0967.6068.3567.3622,571,000
Jul 31, 201971.4071.6670.8171.1670.1313,617,300
Jul 30, 201971.0371.7170.5871.7170.679,208,300
Jul 29, 201971.9172.3471.7371.7670.728,561,200
Jul 26, 201972.1572.6471.8572.1671.1110,625,900
Jul 25, 201972.9673.0870.9371.3970.3515,698,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...