Mail

C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 05, 2023	46.36	46.48	45.81	46.24	46.24	10,999,100
Jun 02, 2023	45.47	46.68	45.36	46.32	46.32	19,443,600
Jun 01, 2023	44.68	45.35	44.31	44.84	44.84	15,757,100
May 31, 2023	44.20	44.41	43.71	44.32	44.32	18,154,100
May 30, 2023	44.73	44.89	44.25	44.70	44.70	12,431,100
May 26, 2023	44.46	44.65	43.99	44.60	44.60	11,962,600
May 25, 2023	44.30	44.80	43.88	44.23	44.23	18,109,400
May 24, 2023	45.16	45.24	44.21	44.49	44.49	23,744,900
May 23, 2023	45.84	46.82	45.80	45.91	45.91	13,797,100
May 22, 2023	45.97	46.10	45.45	45.79	45.79	14,471,000
May 19, 2023	46.46	46.73	45.62	45.71	45.71	15,406,400
May 18, 2023	46.98	46.98	45.86	46.39	46.39	17,618,000
May 17, 2023	45.78	47.11	45.78	47.08	47.08	16,359,100
May 16, 2023	45.93	46.16	45.26	45.28	45.28	9,201,200
May 15, 2023	45.69	46.31	45.63	46.05	46.05	11,911,300
May 12, 2023	46.33	46.38	45.07	45.45	45.45	12,810,300
May 11, 2023	45.74	46.13	45.43	46.03	46.03	11,222,800
May 10, 2023	47.15	47.19	45.59	46.37	46.37	11,840,000
May 09, 2023	45.91	46.76	45.79	46.52	46.52	10,188,800
May 08, 2023	46.88	47.15	46.27	46.36	46.36	8,760,900
May 05, 2023	45.80	46.50	45.67	46.32	46.32	13,380,500
May 04, 2023	45.04	45.40	44.08	44.90	44.90	20,601,800
May 03, 2023	46.13	46.60	45.63	45.67	45.67	14,533,500
May 02, 2023	46.82	47.06	45.56	46.00	46.00	19,450,100
May 01, 2023	47.88	48.38	47.17	47.25	47.25	18,314,800
Apr 28, 2023	46.19	47.33	46.04	47.07	47.07	15,216,400
Apr 28, 2023	0.51 Dividend
Apr 27, 2023	47.04	47.35	46.44	47.03	46.52	16,541,400
Apr 26, 2023	47.80	47.86	46.39	46.86	46.35	16,984,600
Apr 25, 2023	48.50	48.65	47.72	47.90	47.38	15,374,000
Apr 24, 2023	49.03	49.31	48.75	49.03	48.50	11,208,800
Apr 21, 2023	48.96	49.22	48.32	49.03	48.50	14,377,300
Apr 20, 2023	49.81	50.05	49.10	49.40	48.86	20,410,200
Apr 19, 2023	49.73	50.45	49.38	50.40	49.85	14,894,000
Apr 18, 2023	49.93	50.30	49.45	50.08	49.54	16,616,200
Apr 17, 2023	49.76	49.81	49.09	49.69	49.15	19,590,400
Apr 14, 2023	48.17	49.89	48.02	49.56	49.02	33,064,500
Apr 13, 2023	46.90	47.59	46.58	47.30	46.79	15,578,900
Apr 12, 2023	47.48	47.64	46.52	46.92	46.41	14,330,900
Apr 11, 2023	46.67	47.37	46.59	47.20	46.69	14,177,300
Apr 10, 2023	45.79	46.76	45.77	46.52	46.02	11,777,100
Apr 06, 2023	45.80	46.21	45.52	45.86	45.36	11,918,100
Apr 05, 2023	45.47	46.19	45.31	45.77	45.27	11,739,100
Apr 04, 2023	46.90	47.02	45.65	46.09	45.59	15,542,400
Apr 03, 2023	47.14	47.49	46.43	46.71	46.20	16,633,100
Mar 31, 2023	46.60	46.97	46.33	46.89	46.38	16,009,200
Mar 30, 2023	46.48	46.64	45.74	46.07	45.57	14,226,400
Mar 29, 2023	45.59	46.01	45.46	45.95	45.45	15,047,000
Mar 28, 2023	44.72	45.23	44.49	45.22	44.73	16,206,000
Mar 27, 2023	44.06	45.00	43.88	44.78	44.29	29,335,200
Mar 24, 2023	42.84	43.12	42.01	43.11	42.64	25,453,900
Mar 23, 2023	44.31	44.85	43.11	43.45	42.98	24,112,600
Mar 22, 2023	45.18	45.31	43.68	43.71	43.24	21,672,000
Mar 21, 2023	45.57	46.02	44.95	45.07	44.58	29,835,600
Mar 20, 2023	44.71	45.74	43.91	44.09	43.61	31,899,900
Mar 17, 2023	44.98	44.98	43.82	44.25	43.77	37,130,200
Mar 16, 2023	44.66	46.09	43.70	45.62	45.13	28,877,300
Mar 15, 2023	45.44	45.50	44.10	44.82	44.33	41,832,800
Mar 14, 2023	47.21	47.99	46.56	47.40	46.89	42,165,900
Mar 13, 2023	47.00	47.24	44.60	44.74	44.25	50,709,200
Mar 10, 2023	48.08	49.38	47.13	48.34	47.82	29,770,800
Mar 09, 2023	50.58	50.83	48.41	48.60	48.07	29,460,100
Mar 08, 2023	51.06	51.27	50.30	50.68	50.13	12,847,700
Mar 07, 2023	51.80	52.13	50.73	51.08	50.53	30,953,800
Mar 06, 2023	52.36	52.45	52.01	52.18	51.61	12,693,300
Mar 03, 2023	51.48	52.39	51.48	52.35	51.78	15,879,900
Mar 02, 2023	51.18	51.45	50.46	51.40	50.84	18,104,500
Mar 01, 2023	50.46	51.54	50.30	51.50	50.94	15,966,000
Feb 28, 2023	50.48	50.87	50.25	50.69	50.14	12,932,400
Feb 27, 2023	50.50	51.19	50.39	50.47	49.92	14,190,200
Feb 24, 2023	50.00	50.34	49.65	50.18	49.64	14,547,300
Feb 23, 2023	50.34	50.62	49.70	50.38	49.83	12,550,700
Feb 22, 2023	49.89	50.48	49.37	50.04	49.50	14,431,500
Feb 21, 2023	50.74	50.91	49.43	49.84	49.30	22,899,200
Feb 17, 2023	51.26	51.59	50.92	51.42	50.86	12,297,700
Feb 16, 2023	51.35	51.83	51.10	51.46	50.90	9,398,000
Feb 15, 2023	50.84	51.88	50.81	51.82	51.26	9,216,600
Feb 14, 2023	50.93	51.75	50.49	51.61	51.05	16,283,300
Feb 13, 2023	49.99	51.08	49.92	51.00	50.45	11,626,900
Feb 10, 2023	49.82	50.19	49.15	50.11	49.57	16,519,900
Feb 09, 2023	51.35	51.46	49.86	49.98	49.44	16,794,900
Feb 08, 2023	50.77	51.51	50.60	51.15	50.60	13,242,300
Feb 07, 2023	50.75	51.76	50.59	51.13	50.58	14,361,000
Feb 06, 2023	50.40	50.99	49.91	50.86	50.31	16,152,000
Feb 03, 2023	51.02	51.54	50.53	50.95	50.40	20,050,600
Feb 03, 2023	0.51 Dividend
Feb 02, 2023	52.58	53.23	51.73	52.22	51.15	22,331,700
Feb 01, 2023	51.54	52.74	51.41	52.15	51.08	22,111,900
Jan 31, 2023	51.86	52.22	51.63	52.22	51.15	34,823,400
Jan 30, 2023	51.44	52.04	51.34	51.75	50.69	11,126,200
Jan 27, 2023	51.96	52.19	51.66	51.86	50.80	18,294,000
Jan 26, 2023	52.08	52.26	51.51	52.19	51.12	22,393,300
Jan 25, 2023	50.85	51.94	50.85	51.90	50.84	20,719,000
Jan 24, 2023	51.42	51.95	50.42	51.42	50.37	13,303,200
Jan 23, 2023	51.05	52.29	50.88	51.98	50.91	18,531,200
Jan 20, 2023	49.68	51.11	49.26	51.09	50.04	19,957,300
Jan 19, 2023	48.65	49.60	48.47	49.37	48.36	14,869,100
Jan 18, 2023	50.24	50.48	49.24	49.43	48.42	18,952,000
Jan 17, 2023	49.86	50.74	49.74	50.31	49.28	28,193,500
Jan 13, 2023	48.51	50.23	47.74	49.92	48.90	28,037,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...