C - Citigroup Inc.
NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 11, 2019 | 76.12 | 76.21 | 75.50 | 75.55 | 75.55 | 10,484,900 |
| Dec 10, 2019 | 75.07 | 76.27 | 74.87 | 75.78 | 75.78 | 13,019,600 |
| Dec 09, 2019 | 75.18 | 75.92 | 75.08 | 75.33 | 75.33 | 8,817,100 |
| Dec 06, 2019 | 75.93 | 76.22 | 75.60 | 75.81 | 75.81 | 9,877,800 |
| Dec 05, 2019 | 74.65 | 74.85 | 74.35 | 74.71 | 74.71 | 9,581,200 |
| Dec 04, 2019 | 73.83 | 74.59 | 73.42 | 74.23 | 74.23 | 8,266,400 |
| Dec 03, 2019 | 73.38 | 73.47 | 72.50 | 73.33 | 73.33 | 13,559,400 |
| Dec 02, 2019 | 75.42 | 75.93 | 74.43 | 74.52 | 74.52 | 11,085,300 |
| Nov 29, 2019 | 75.43 | 75.80 | 74.99 | 75.12 | 75.12 | 6,246,900 |
| Nov 27, 2019 | 75.84 | 76.13 | 75.50 | 75.72 | 75.72 | 7,592,100 |
| Nov 26, 2019 | 75.84 | 75.84 | 74.82 | 75.46 | 75.46 | 11,306,000 |
| Nov 25, 2019 | 74.93 | 75.85 | 74.87 | 75.68 | 75.68 | 11,497,700 |
| Nov 22, 2019 | 74.10 | 74.92 | 73.97 | 74.87 | 74.87 | 7,910,700 |
| Nov 21, 2019 | 74.08 | 74.63 | 73.51 | 73.90 | 73.90 | 8,585,100 |
| Nov 20, 2019 | 74.63 | 74.72 | 73.22 | 73.91 | 73.91 | 12,799,900 |
| Nov 19, 2019 | 74.97 | 75.24 | 74.47 | 74.82 | 74.82 | 9,095,500 |
| Nov 18, 2019 | 74.29 | 74.64 | 73.56 | 74.40 | 74.40 | 8,525,700 |
| Nov 15, 2019 | 74.34 | 74.46 | 73.68 | 74.40 | 74.40 | 10,294,000 |
| Nov 14, 2019 | 73.61 | 74.01 | 73.33 | 73.84 | 73.84 | 9,446,800 |
| Nov 13, 2019 | 74.25 | 74.91 | 73.71 | 73.91 | 73.91 | 14,040,700 |
| Nov 12, 2019 | 75.55 | 75.96 | 75.01 | 75.07 | 75.07 | 11,066,600 |
| Nov 11, 2019 | 75.45 | 76.08 | 75.24 | 75.60 | 75.60 | 6,020,300 |
| Nov 08, 2019 | 75.48 | 76.12 | 75.06 | 76.12 | 76.12 | 7,927,100 |
| Nov 07, 2019 | 75.41 | 76.28 | 75.41 | 75.81 | 75.81 | 14,340,500 |
| Nov 06, 2019 | 74.42 | 75.05 | 73.97 | 74.42 | 74.42 | 12,629,200 |
| Nov 05, 2019 | 75.19 | 75.97 | 74.64 | 74.83 | 74.83 | 14,403,200 |
| Nov 04, 2019 | 74.94 | 75.27 | 74.11 | 75.15 | 75.15 | 12,585,200 |
| Nov 01, 2019 | 72.25 | 73.99 | 72.10 | 73.84 | 73.84 | 12,935,200 |
| Nov 01, 2019 | 0.51 Dividend | |||||
| Oct 31, 2019 | 72.36 | 72.97 | 71.33 | 71.86 | 71.35 | 16,864,000 |
| Oct 30, 2019 | 72.75 | 73.35 | 72.10 | 72.97 | 72.45 | 12,431,500 |
| Oct 29, 2019 | 73.14 | 73.79 | 72.72 | 73.09 | 72.57 | 9,592,300 |
| Oct 28, 2019 | 73.73 | 74.28 | 73.44 | 73.59 | 73.07 | 13,086,800 |
| Oct 25, 2019 | 71.97 | 73.42 | 71.81 | 73.17 | 72.65 | 10,497,600 |
| Oct 24, 2019 | 72.55 | 72.86 | 71.86 | 72.30 | 71.79 | 7,445,700 |
| Oct 23, 2019 | 71.90 | 72.47 | 71.73 | 72.45 | 71.94 | 10,327,000 |
| Oct 22, 2019 | 71.72 | 72.87 | 71.47 | 72.06 | 71.55 | 11,052,300 |
| Oct 21, 2019 | 70.52 | 71.89 | 70.52 | 71.81 | 71.30 | 13,080,600 |
| Oct 18, 2019 | 69.32 | 70.09 | 69.14 | 69.74 | 69.25 | 10,413,600 |
| Oct 17, 2019 | 70.03 | 70.34 | 69.18 | 69.60 | 69.11 | 11,382,800 |
| Oct 16, 2019 | 70.82 | 71.46 | 69.42 | 69.50 | 69.01 | 17,295,400 |
| Oct 15, 2019 | 70.17 | 72.08 | 68.70 | 71.22 | 70.71 | 22,030,100 |
| Oct 14, 2019 | 69.53 | 70.50 | 69.46 | 70.24 | 69.74 | 11,398,600 |
| Oct 11, 2019 | 69.99 | 70.93 | 69.99 | 70.10 | 69.60 | 14,921,700 |
| Oct 10, 2019 | 67.77 | 69.29 | 67.55 | 68.62 | 68.13 | 9,817,000 |
| Oct 09, 2019 | 67.00 | 67.77 | 66.79 | 67.43 | 66.95 | 8,357,800 |
| Oct 08, 2019 | 67.03 | 67.18 | 66.03 | 66.40 | 65.93 | 13,500,700 |
| Oct 07, 2019 | 67.87 | 68.84 | 67.86 | 68.15 | 67.67 | 7,835,500 |
| Oct 04, 2019 | 66.76 | 68.24 | 66.67 | 68.18 | 67.70 | 10,977,100 |
| Oct 03, 2019 | 66.08 | 66.73 | 64.79 | 66.70 | 66.23 | 12,646,100 |
| Oct 02, 2019 | 67.76 | 67.80 | 66.19 | 66.26 | 65.79 | 14,760,900 |
| Oct 01, 2019 | 69.57 | 70.27 | 68.01 | 68.15 | 67.67 | 12,428,500 |
| Sep 30, 2019 | 69.80 | 69.90 | 69.01 | 69.08 | 68.59 | 8,661,000 |
| Sep 27, 2019 | 69.82 | 70.36 | 69.06 | 69.46 | 68.97 | 11,559,700 |
| Sep 26, 2019 | 69.32 | 69.53 | 68.80 | 69.11 | 68.62 | 8,555,500 |
| Sep 25, 2019 | 67.91 | 69.70 | 67.87 | 69.38 | 68.89 | 12,243,000 |
| Sep 24, 2019 | 69.50 | 69.57 | 67.56 | 67.90 | 67.42 | 16,801,900 |
| Sep 23, 2019 | 68.62 | 69.70 | 68.61 | 69.55 | 69.06 | 9,546,300 |
| Sep 20, 2019 | 70.15 | 70.54 | 69.33 | 69.35 | 68.86 | 26,002,100 |
| Sep 19, 2019 | 70.06 | 70.47 | 69.59 | 69.73 | 69.24 | 10,069,100 |
| Sep 18, 2019 | 69.21 | 70.35 | 68.96 | 70.09 | 69.59 | 11,234,500 |
| Sep 17, 2019 | 69.78 | 69.78 | 68.67 | 69.48 | 68.99 | 10,916,900 |
| Sep 16, 2019 | 68.96 | 70.11 | 68.96 | 69.83 | 69.33 | 12,063,700 |
| Sep 13, 2019 | 70.34 | 70.74 | 69.85 | 70.39 | 69.89 | 14,313,100 |
| Sep 12, 2019 | 68.11 | 70.06 | 67.93 | 69.30 | 68.81 | 15,528,700 |
| Sep 11, 2019 | 68.72 | 69.21 | 68.11 | 68.90 | 68.41 | 11,858,800 |
| Sep 10, 2019 | 69.18 | 70.01 | 68.45 | 68.98 | 68.49 | 18,146,200 |
| Sep 09, 2019 | 66.76 | 69.30 | 66.69 | 68.79 | 68.30 | 20,193,300 |
| Sep 06, 2019 | 66.19 | 66.50 | 65.75 | 65.97 | 65.50 | 10,476,000 |
| Sep 05, 2019 | 65.65 | 67.28 | 65.61 | 66.34 | 65.87 | 14,723,500 |
| Sep 04, 2019 | 64.00 | 64.48 | 63.84 | 64.28 | 63.82 | 9,689,800 |
| Sep 03, 2019 | 64.00 | 64.04 | 62.32 | 63.42 | 62.97 | 11,991,500 |
| Aug 30, 2019 | 64.34 | 64.82 | 64.19 | 64.35 | 63.89 | 11,844,600 |
| Aug 29, 2019 | 63.31 | 64.23 | 63.10 | 63.90 | 63.45 | 11,478,200 |
| Aug 28, 2019 | 61.30 | 62.80 | 61.30 | 62.36 | 61.92 | 12,343,500 |
| Aug 27, 2019 | 63.01 | 63.10 | 61.16 | 61.66 | 61.22 | 17,219,300 |
| Aug 26, 2019 | 62.57 | 62.82 | 62.17 | 62.72 | 62.27 | 10,628,800 |
| Aug 23, 2019 | 63.28 | 64.13 | 61.52 | 61.95 | 61.51 | 17,997,900 |
| Aug 22, 2019 | 63.81 | 64.21 | 63.41 | 63.91 | 63.46 | 9,718,500 |
| Aug 21, 2019 | 64.13 | 64.17 | 63.06 | 63.25 | 62.80 | 14,692,900 |
| Aug 20, 2019 | 63.72 | 64.08 | 63.35 | 63.42 | 62.97 | 9,815,800 |
| Aug 19, 2019 | 64.82 | 64.91 | 64.16 | 64.31 | 63.85 | 13,312,700 |
| Aug 16, 2019 | 61.93 | 63.66 | 61.85 | 63.48 | 63.03 | 16,450,700 |
| Aug 15, 2019 | 61.98 | 62.37 | 60.72 | 61.32 | 60.88 | 16,340,400 |
| Aug 14, 2019 | 62.88 | 63.04 | 61.18 | 61.41 | 60.97 | 29,370,700 |
| Aug 13, 2019 | 63.90 | 65.96 | 63.51 | 64.83 | 64.37 | 19,056,700 |
| Aug 12, 2019 | 64.61 | 64.79 | 63.84 | 64.24 | 63.78 | 12,555,100 |
| Aug 09, 2019 | 66.33 | 66.57 | 65.21 | 66.05 | 65.58 | 13,604,600 |
| Aug 08, 2019 | 65.85 | 66.79 | 65.63 | 66.74 | 66.27 | 13,577,900 |
| Aug 07, 2019 | 64.63 | 65.32 | 63.64 | 65.14 | 64.68 | 18,418,300 |
| Aug 06, 2019 | 66.00 | 66.33 | 64.83 | 66.25 | 65.78 | 12,411,500 |
| Aug 05, 2019 | 65.60 | 65.82 | 64.58 | 65.18 | 64.72 | 21,144,800 |
| Aug 02, 2019 | 67.61 | 68.06 | 66.63 | 67.61 | 67.13 | 14,771,400 |
| Aug 02, 2019 | 0.51 Dividend | |||||
| Aug 01, 2019 | 70.67 | 71.09 | 67.60 | 68.35 | 67.36 | 22,571,000 |
| Jul 31, 2019 | 71.40 | 71.66 | 70.81 | 71.16 | 70.13 | 13,617,300 |
| Jul 30, 2019 | 71.03 | 71.71 | 70.58 | 71.71 | 70.67 | 9,208,300 |
| Jul 29, 2019 | 71.91 | 72.34 | 71.73 | 71.76 | 70.72 | 8,561,200 |
| Jul 26, 2019 | 72.15 | 72.64 | 71.85 | 72.16 | 71.11 | 10,625,900 |
| Jul 25, 2019 | 72.96 | 73.08 | 70.93 | 71.39 | 70.35 | 15,698,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...