Citigroup Inc. (C)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

76.56+1.27 (+1.69%)

At close: 4:02PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2021	75.68	76.77	75.66	76.56	76.56	14,119,600
May 13, 2021	73.88	75.88	73.80	75.29	75.29	18,622,300
May 12, 2021	75.94	76.40	73.90	74.23	74.23	19,791,300
May 11, 2021	74.50	75.57	73.91	74.87	74.87	21,534,800
May 10, 2021	75.36	76.84	75.11	75.13	75.13	19,628,200
May 07, 2021	73.43	75.11	73.22	75.08	75.08	16,923,700
May 06, 2021	73.64	74.94	73.42	74.78	74.78	19,621,800
May 05, 2021	72.61	73.81	72.61	73.71	73.71	13,108,800
May 04, 2021	71.24	72.40	70.63	72.33	72.33	23,071,400
May 03, 2021	72.02	72.44	71.39	71.71	71.71	16,026,100
Apr 30, 2021	72.69	72.74	71.09	71.24	71.24	23,663,900
Apr 30, 2021	0.51 Dividend
Apr 29, 2021	73.76	74.02	72.88	73.84	73.33	20,628,400
Apr 28, 2021	73.37	73.64	72.73	72.91	72.41	14,420,400
Apr 27, 2021	72.50	73.10	72.36	72.99	72.49	13,357,500
Apr 26, 2021	71.73	72.81	71.61	72.20	71.70	13,098,600
Apr 23, 2021	69.84	71.54	69.51	71.38	70.89	18,876,100
Apr 22, 2021	70.43	70.75	69.67	69.81	69.33	16,037,600
Apr 21, 2021	69.13	70.71	68.41	70.65	70.16	16,334,800
Apr 20, 2021	71.55	71.55	69.27	69.79	69.31	22,013,000
Apr 19, 2021	72.71	72.83	71.95	72.13	71.63	19,964,800
Apr 16, 2021	73.32	73.57	71.69	72.45	71.95	28,478,400
Apr 15, 2021	74.45	74.73	71.76	72.54	72.04	31,333,400
Apr 14, 2021	71.74	73.29	71.38	72.91	72.41	19,476,600
Apr 13, 2021	72.30	72.42	71.07	72.06	71.56	16,150,000
Apr 12, 2021	72.62	72.80	72.14	72.69	72.19	12,002,400
Apr 09, 2021	72.81	73.01	72.01	72.42	71.92	14,586,400
Apr 08, 2021	72.15	72.53	71.08	72.33	71.83	13,677,100
Apr 07, 2021	72.92	73.12	71.95	72.69	72.19	14,081,400
Apr 06, 2021	72.36	73.07	72.05	72.60	72.10	12,908,400
Apr 05, 2021	74.07	74.34	72.44	72.75	72.25	16,128,400
Apr 01, 2021	72.22	73.29	72.22	73.14	72.63	15,251,300
Mar 31, 2021	72.71	73.83	72.46	72.75	72.25	15,224,800
Mar 30, 2021	72.00	73.22	72.00	72.96	72.46	15,615,900
Mar 29, 2021	71.55	72.15	70.37	71.58	71.09	17,822,300
Mar 26, 2021	72.57	73.24	72.00	73.02	72.52	15,716,600
Mar 25, 2021	69.83	71.92	69.15	71.72	71.22	18,357,300
Mar 24, 2021	71.69	72.48	70.06	70.08	69.60	17,089,600
Mar 23, 2021	71.30	72.64	70.51	70.91	70.42	16,238,700
Mar 22, 2021	72.29	72.60	71.64	71.96	71.46	15,040,000
Mar 19, 2021	73.20	73.58	71.52	73.01	72.51	24,079,400
Mar 18, 2021	74.43	76.13	73.45	73.84	73.33	23,857,900
Mar 17, 2021	73.93	74.34	72.74	73.60	73.09	19,337,500
Mar 16, 2021	73.52	73.63	72.32	73.33	72.82	15,834,800
Mar 15, 2021	75.51	75.59	73.28	74.22	73.71	18,918,100
Mar 12, 2021	74.42	75.25	74.10	75.18	74.66	17,210,600
Mar 11, 2021	73.48	74.28	72.55	73.31	72.80	17,499,200
Mar 10, 2021	71.29	73.88	71.20	73.75	73.24	21,331,100
Mar 09, 2021	70.91	72.49	70.04	70.99	70.50	24,194,900
Mar 08, 2021	71.07	72.84	70.86	72.22	71.72	27,351,100
Mar 05, 2021	70.84	71.27	68.44	70.23	69.74	25,406,800
Mar 04, 2021	70.18	71.78	67.89	69.81	69.33	28,518,400
Mar 03, 2021	69.49	71.49	69.30	70.38	69.89	25,157,600
Mar 02, 2021	69.19	69.99	68.85	68.91	68.43	19,200,600
Mar 01, 2021	68.49	69.99	67.98	69.54	69.06	28,054,600
Feb 26, 2021	66.78	67.60	65.54	65.88	65.42	24,182,200
Feb 25, 2021	69.04	69.38	66.89	67.41	66.94	25,206,100
Feb 24, 2021	67.17	68.68	67.00	68.60	68.13	20,752,900
Feb 23, 2021	65.59	66.92	64.86	66.74	66.28	26,712,100
Feb 22, 2021	65.40	66.90	65.29	65.52	65.07	23,120,700
Feb 19, 2021	64.16	65.99	64.05	65.78	65.33	20,456,200
Feb 18, 2021	64.30	64.55	63.09	63.48	63.04	14,833,200
Feb 17, 2021	63.80	64.91	63.45	64.76	64.31	20,279,600
Feb 16, 2021	64.92	65.07	63.84	64.12	63.68	19,065,400
Feb 12, 2021	62.92	64.02	62.89	63.63	63.19	12,174,600
Feb 11, 2021	63.60	63.87	61.93	63.20	62.76	12,108,300
Feb 10, 2021	63.48	63.99	62.98	63.62	63.18	12,680,700
Feb 09, 2021	63.70	63.87	62.52	63.12	62.68	12,336,900
Feb 08, 2021	63.09	63.71	62.85	63.65	63.21	15,055,400
Feb 05, 2021	62.99	63.08	62.07	62.58	62.15	13,493,800
Feb 04, 2021	61.57	62.63	61.42	62.41	61.98	16,612,900
Feb 03, 2021	59.41	61.15	59.32	61.10	60.68	18,730,600
Feb 02, 2021	59.60	60.25	59.30	59.58	59.17	18,693,400
Feb 01, 2021	58.66	58.67	57.40	58.43	58.03	16,073,000
Jan 29, 2021	59.96	60.20	57.69	57.99	57.59	27,078,300
Jan 29, 2021	0.51 Dividend
Jan 28, 2021	60.15	61.06	59.63	60.34	59.42	19,986,200
Jan 27, 2021	59.90	60.00	58.53	59.40	58.49	24,657,200
Jan 26, 2021	61.20	61.24	60.09	60.91	59.98	18,760,900
Jan 25, 2021	60.67	60.77	59.17	60.56	59.63	25,754,100
Jan 22, 2021	60.94	61.83	60.19	61.33	60.39	24,740,400
Jan 21, 2021	63.21	63.34	61.74	61.87	60.92	19,394,600
Jan 20, 2021	63.75	63.82	62.84	63.25	62.28	17,448,900
Jan 19, 2021	65.20	65.25	62.91	63.69	62.72	27,022,400
Jan 15, 2021	67.37	67.65	64.09	64.23	63.25	38,295,300
Jan 14, 2021	67.52	69.43	67.17	69.01	67.95	29,108,900
Jan 13, 2021	67.00	67.22	65.99	66.86	65.84	18,541,900
Jan 12, 2021	67.49	67.74	66.24	66.67	65.65	20,162,800
Jan 11, 2021	64.58	66.62	64.33	66.44	65.42	20,454,000
Jan 08, 2021	66.21	66.21	64.34	65.37	64.37	20,747,800
Jan 07, 2021	67.07	68.10	66.01	66.02	65.01	24,161,000
Jan 06, 2021	64.49	66.60	63.95	65.25	64.25	38,106,600
Jan 05, 2021	60.35	62.00	60.02	61.70	60.76	20,213,100
Jan 04, 2021	61.59	61.71	59.73	60.14	59.22	21,286,200
Dec 31, 2020	60.67	61.85	60.53	61.66	60.72	12,500,700
Dec 30, 2020	60.91	61.27	60.67	60.86	59.93	10,770,700
Dec 29, 2020	61.15	61.40	60.55	60.91	59.98	10,800,400
Dec 28, 2020	60.62	61.93	60.49	61.13	60.19	14,414,600
Dec 24, 2020	60.93	61.09	59.88	60.57	59.64	6,824,400
Dec 23, 2020	60.00	61.31	59.79	60.78	59.85	16,579,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,173.85+61.35(+1.49%)

Dow 3034,382.13+360.68(+1.06%)

Nasdaq13,429.98+304.99(+2.32%)

Citigroup Inc. (C)

S&P 500
4,173.85
+61.35(+1.49%)

Dow 30
34,382.13
+360.68(+1.06%)

Nasdaq
13,429.98
+304.99(+2.32%)