C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202346.3646.4845.8146.2446.2410,999,100
Jun 02, 202345.4746.6845.3646.3246.3219,443,600
Jun 01, 202344.6845.3544.3144.8444.8415,757,100
May 31, 202344.2044.4143.7144.3244.3218,154,100
May 30, 202344.7344.8944.2544.7044.7012,431,100
May 26, 202344.4644.6543.9944.6044.6011,962,600
May 25, 202344.3044.8043.8844.2344.2318,109,400
May 24, 202345.1645.2444.2144.4944.4923,744,900
May 23, 202345.8446.8245.8045.9145.9113,797,100
May 22, 202345.9746.1045.4545.7945.7914,471,000
May 19, 202346.4646.7345.6245.7145.7115,406,400
May 18, 202346.9846.9845.8646.3946.3917,618,000
May 17, 202345.7847.1145.7847.0847.0816,359,100
May 16, 202345.9346.1645.2645.2845.289,201,200
May 15, 202345.6946.3145.6346.0546.0511,911,300
May 12, 202346.3346.3845.0745.4545.4512,810,300
May 11, 202345.7446.1345.4346.0346.0311,222,800
May 10, 202347.1547.1945.5946.3746.3711,840,000
May 09, 202345.9146.7645.7946.5246.5210,188,800
May 08, 202346.8847.1546.2746.3646.368,760,900
May 05, 202345.8046.5045.6746.3246.3213,380,500
May 04, 202345.0445.4044.0844.9044.9020,601,800
May 03, 202346.1346.6045.6345.6745.6714,533,500
May 02, 202346.8247.0645.5646.0046.0019,450,100
May 01, 202347.8848.3847.1747.2547.2518,314,800
Apr 28, 202346.1947.3346.0447.0747.0715,216,400
Apr 28, 20230.51 Dividend
Apr 27, 202347.0447.3546.4447.0346.5216,541,400
Apr 26, 202347.8047.8646.3946.8646.3516,984,600
Apr 25, 202348.5048.6547.7247.9047.3815,374,000
Apr 24, 202349.0349.3148.7549.0348.5011,208,800
Apr 21, 202348.9649.2248.3249.0348.5014,377,300
Apr 20, 202349.8150.0549.1049.4048.8620,410,200
Apr 19, 202349.7350.4549.3850.4049.8514,894,000
Apr 18, 202349.9350.3049.4550.0849.5416,616,200
Apr 17, 202349.7649.8149.0949.6949.1519,590,400
Apr 14, 202348.1749.8948.0249.5649.0233,064,500
Apr 13, 202346.9047.5946.5847.3046.7915,578,900
Apr 12, 202347.4847.6446.5246.9246.4114,330,900
Apr 11, 202346.6747.3746.5947.2046.6914,177,300
Apr 10, 202345.7946.7645.7746.5246.0211,777,100
Apr 06, 202345.8046.2145.5245.8645.3611,918,100
Apr 05, 202345.4746.1945.3145.7745.2711,739,100
Apr 04, 202346.9047.0245.6546.0945.5915,542,400
Apr 03, 202347.1447.4946.4346.7146.2016,633,100
Mar 31, 202346.6046.9746.3346.8946.3816,009,200
Mar 30, 202346.4846.6445.7446.0745.5714,226,400
Mar 29, 202345.5946.0145.4645.9545.4515,047,000
Mar 28, 202344.7245.2344.4945.2244.7316,206,000
Mar 27, 202344.0645.0043.8844.7844.2929,335,200
Mar 24, 202342.8443.1242.0143.1142.6425,453,900
Mar 23, 202344.3144.8543.1143.4542.9824,112,600
Mar 22, 202345.1845.3143.6843.7143.2421,672,000
Mar 21, 202345.5746.0244.9545.0744.5829,835,600
Mar 20, 202344.7145.7443.9144.0943.6131,899,900
Mar 17, 202344.9844.9843.8244.2543.7737,130,200
Mar 16, 202344.6646.0943.7045.6245.1328,877,300
Mar 15, 202345.4445.5044.1044.8244.3341,832,800
Mar 14, 202347.2147.9946.5647.4046.8942,165,900
Mar 13, 202347.0047.2444.6044.7444.2550,709,200
Mar 10, 202348.0849.3847.1348.3447.8229,770,800
Mar 09, 202350.5850.8348.4148.6048.0729,460,100
Mar 08, 202351.0651.2750.3050.6850.1312,847,700
Mar 07, 202351.8052.1350.7351.0850.5330,953,800
Mar 06, 202352.3652.4552.0152.1851.6112,693,300
Mar 03, 202351.4852.3951.4852.3551.7815,879,900
Mar 02, 202351.1851.4550.4651.4050.8418,104,500
Mar 01, 202350.4651.5450.3051.5050.9415,966,000
Feb 28, 202350.4850.8750.2550.6950.1412,932,400
Feb 27, 202350.5051.1950.3950.4749.9214,190,200
Feb 24, 202350.0050.3449.6550.1849.6414,547,300
Feb 23, 202350.3450.6249.7050.3849.8312,550,700
Feb 22, 202349.8950.4849.3750.0449.5014,431,500
Feb 21, 202350.7450.9149.4349.8449.3022,899,200
Feb 17, 202351.2651.5950.9251.4250.8612,297,700
Feb 16, 202351.3551.8351.1051.4650.909,398,000
Feb 15, 202350.8451.8850.8151.8251.269,216,600
Feb 14, 202350.9351.7550.4951.6151.0516,283,300
Feb 13, 202349.9951.0849.9251.0050.4511,626,900
Feb 10, 202349.8250.1949.1550.1149.5716,519,900
Feb 09, 202351.3551.4649.8649.9849.4416,794,900
Feb 08, 202350.7751.5150.6051.1550.6013,242,300
Feb 07, 202350.7551.7650.5951.1350.5814,361,000
Feb 06, 202350.4050.9949.9150.8650.3116,152,000
Feb 03, 202351.0251.5450.5350.9550.4020,050,600
Feb 03, 20230.51 Dividend
Feb 02, 202352.5853.2351.7352.2251.1522,331,700
Feb 01, 202351.5452.7451.4152.1551.0822,111,900
Jan 31, 202351.8652.2251.6352.2251.1534,823,400
Jan 30, 202351.4452.0451.3451.7550.6911,126,200
Jan 27, 202351.9652.1951.6651.8650.8018,294,000
Jan 26, 202352.0852.2651.5152.1951.1222,393,300
Jan 25, 202350.8551.9450.8551.9050.8420,719,000
Jan 24, 202351.4251.9550.4251.4250.3713,303,200
Jan 23, 202351.0552.2950.8851.9850.9118,531,200
Jan 20, 202349.6851.1149.2651.0950.0419,957,300
Jan 19, 202348.6549.6048.4749.3748.3614,869,100
Jan 18, 202350.2450.4849.2449.4348.4218,952,000
Jan 17, 202349.8650.7449.7450.3149.2828,193,500
Jan 13, 202348.5150.2347.7449.9248.9028,037,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...