C - Citigroup Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201970.0670.4769.8370.2870.284,937,647
Sep 18, 201969.2170.3568.9670.0970.0911,234,500
Sep 17, 201969.7869.7868.6769.4869.4810,916,900
Sep 16, 201968.9670.1168.9669.8369.8312,063,700
Sep 13, 201970.3470.7469.8570.3970.3914,313,100
Sep 12, 201968.1170.0667.9369.3069.3015,528,700
Sep 11, 201968.7269.2168.1168.9068.9011,858,800
Sep 10, 201969.1870.0168.4568.9868.9818,146,200
Sep 09, 201966.7669.3066.6968.7968.7920,193,300
Sep 06, 201966.1966.5065.7565.9765.9710,476,000
Sep 05, 201965.6567.2865.6166.3466.3414,723,500
Sep 04, 201964.0064.4863.8464.2864.289,689,800
Sep 03, 201964.0064.0462.3263.4263.4211,991,500
Aug 30, 201964.3464.8264.1964.3564.3511,844,600
Aug 29, 201963.3164.2363.1063.9063.9011,478,200
Aug 28, 201961.3062.8061.3062.3662.3612,343,500
Aug 27, 201963.0163.1061.1661.6661.6617,219,300
Aug 26, 201962.5762.8262.1762.7262.7210,628,800
Aug 23, 201963.2864.1361.5261.9561.9517,997,900
Aug 22, 201963.8164.2163.4163.9163.919,718,500
Aug 21, 201964.1364.1763.0663.2563.2514,692,900
Aug 20, 201963.7264.0863.3563.4263.429,815,800
Aug 19, 201964.8264.9164.1664.3164.3113,312,700
Aug 16, 201961.9363.6661.8563.4863.4816,450,700
Aug 15, 201961.9862.3760.7261.3261.3216,340,400
Aug 14, 201962.8863.0461.1861.4161.4129,370,700
Aug 13, 201963.9065.9663.5164.8364.8319,056,700
Aug 12, 201964.6164.7963.8464.2464.2412,555,100
Aug 09, 201966.3366.5765.2166.0566.0513,604,600
Aug 08, 201965.8566.7965.6366.7466.7413,577,900
Aug 07, 201964.6365.3263.6465.1465.1418,418,300
Aug 06, 201966.0066.3364.8366.2566.2512,411,500
Aug 05, 201965.6065.8264.5865.1865.1821,144,800
Aug 02, 201967.6168.0666.6367.6167.6114,771,400
Aug 02, 20190.51 Dividend
Aug 01, 201970.6771.0967.6068.3567.8422,571,000
Jul 31, 201971.4071.6670.8171.1670.6313,617,300
Jul 30, 201971.0371.7170.5871.7171.179,208,300
Jul 29, 201971.9172.3471.7371.7671.228,561,200
Jul 26, 201972.1572.6471.8572.1671.6210,625,900
Jul 25, 201972.9673.0870.9371.3970.8615,698,300
Jul 24, 201971.6673.0871.6673.0172.4712,512,900
Jul 23, 201971.3372.1871.3071.9971.4511,804,300
Jul 22, 201970.7271.2970.6871.1170.587,930,600
Jul 19, 201971.7372.1770.8670.9270.3911,184,600
Jul 18, 201970.5471.9070.4871.7971.2513,409,900
Jul 17, 201971.1971.5070.6270.8270.2912,278,200
Jul 16, 201971.7072.0071.0971.3270.7916,516,600
Jul 15, 201971.7372.1570.0871.7171.1723,365,800
Jul 12, 201971.8972.0271.5871.7771.2315,355,700
Jul 11, 201971.4372.0071.0971.6171.0810,739,400
Jul 10, 201971.5071.9470.6571.1370.6012,153,200
Jul 09, 201970.5371.6770.4171.5671.039,477,700
Jul 08, 201970.7671.6970.6471.1370.6010,196,000
Jul 05, 201971.2771.8070.9871.4070.879,107,300
Jul 03, 201970.7171.2070.2870.8570.327,632,400
Jul 02, 201970.3670.9870.0970.4469.9110,272,200
Jul 01, 201970.8671.6470.1970.7470.2113,596,400
Jun 28, 201969.2870.2169.1370.0369.5120,388,700
Jun 27, 201967.6268.4367.5368.1567.6411,989,100
Jun 26, 201967.0467.7266.7767.2266.7213,654,100
Jun 25, 201967.4667.4866.4866.5466.0414,205,600
Jun 24, 201967.8268.5067.3867.4166.9111,223,700
Jun 21, 201968.0368.9667.8267.9767.4619,502,500
Jun 20, 201968.5668.7267.2468.1067.5915,557,100
Jun 19, 201968.1668.5967.5867.5967.0912,334,800
Jun 18, 201966.8168.2566.5067.9867.4712,199,100
Jun 17, 201967.5067.5166.4066.5466.048,135,900
Jun 14, 201967.1567.7266.5067.4866.988,901,900
Jun 13, 201966.8367.4466.7767.0866.589,453,600
Jun 12, 201967.6567.8166.6366.8166.319,878,300
Jun 11, 201967.5868.0367.1667.8867.379,800,900
Jun 10, 201966.8867.9866.7367.1266.6210,994,700
Jun 07, 201966.1666.8065.6265.6965.2011,674,200
Jun 06, 201965.8266.7765.5066.4765.9710,868,900
Jun 05, 201965.4566.0264.5065.7865.2912,536,300
Jun 04, 201963.7965.9463.7665.8865.3917,743,100
Jun 03, 201962.1062.7861.9462.6162.1419,636,800
May 31, 201962.3962.8761.9762.1561.6919,968,900
May 30, 201964.7765.2563.2563.6163.1413,570,900
May 29, 201963.1563.8362.7263.7163.2313,836,300
May 28, 201964.0964.4563.7663.7963.3114,727,400
May 24, 201964.2964.7164.0664.3963.919,715,400
May 23, 201963.8263.9463.0863.9063.4215,042,200
May 22, 201965.8465.9264.6464.6664.1812,564,900
May 21, 201965.5066.0965.2066.0865.5911,051,500
May 20, 201964.7565.5064.5264.9664.4811,605,900
May 17, 201964.9765.9364.8965.0764.5811,503,500
May 16, 201965.3166.3965.1765.9865.4910,573,100
May 15, 201964.4665.2264.0264.8764.3914,570,900
May 14, 201964.6265.9764.3565.2664.7715,096,400
May 13, 201966.1366.3363.9664.3863.9023,494,400
May 10, 201967.2768.1066.5367.9067.3912,318,700
May 09, 201966.8367.8666.4367.6367.1316,994,200
May 08, 201967.8868.8567.7168.2267.719,470,500
May 07, 201969.3569.5067.6268.1667.6517,673,400
May 06, 201969.0570.6768.7670.4169.8812,004,000
May 03, 201970.3970.9870.0070.6770.1411,486,700
May 03, 20190.45 Dividend
May 02, 201969.7470.4869.4870.3669.3912,186,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...