C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201966.4666.8365.3565.6365.6312,688,700
Mar 18, 201965.2166.1865.2165.9365.9315,601,100
Mar 15, 201964.1665.2764.0265.1965.1937,840,300
Mar 14, 201963.6964.2763.4264.1164.1112,193,600
Mar 13, 201963.1464.2363.0063.6563.6513,781,100
Mar 12, 201962.3062.9461.9662.8162.8114,772,000
Mar 11, 201962.5362.9662.1862.3162.3114,167,600
Mar 08, 201960.9662.1260.7662.0662.0614,304,400
Mar 07, 201962.0362.1261.2161.9061.9015,788,900
Mar 06, 201962.7063.0762.1062.5162.5112,711,200
Mar 05, 201963.6663.6661.9162.9362.9318,754,900
Mar 04, 201964.5365.3063.1163.7563.7515,786,600
Mar 01, 201964.7865.6964.1164.4764.4714,376,000
Feb 28, 201964.4664.6663.8463.9863.9814,209,300
Feb 27, 201964.2464.5863.6864.4064.4013,495,700
Feb 26, 201964.0964.6763.8964.1264.1212,912,800
Feb 25, 201964.5965.4364.4564.5364.5312,853,000
Feb 22, 201964.6365.1463.8464.1464.1414,003,800
Feb 21, 201964.5564.9464.0464.3264.3210,696,100
Feb 20, 201964.5064.7064.1464.6464.6410,545,000
Feb 19, 201963.7364.6563.5264.3864.3811,013,900
Feb 15, 201963.1464.5863.0164.2764.2717,908,900
Feb 14, 201962.3562.8661.4262.4262.4212,855,300
Feb 13, 201963.3063.7562.9763.0463.0410,710,500
Feb 12, 201962.1563.3462.1562.6762.6714,347,400
Feb 11, 201962.4162.4361.4261.6161.6114,614,100
Feb 08, 201962.1362.5261.0162.0162.0115,770,800
Feb 07, 201963.6163.6361.9162.8162.8117,922,400
Feb 06, 201963.8364.6163.5663.8963.8913,774,300
Feb 05, 201964.1964.2063.3563.8163.8113,310,900
Feb 04, 201963.5064.0663.2064.0664.0611,515,500
Feb 01, 201964.2564.6663.5963.6763.6716,991,700
Feb 01, 20190.45 Dividend
Jan 31, 201963.6564.6063.6464.4664.0119,442,600
Jan 30, 201963.4664.7462.9964.2263.7715,929,600
Jan 29, 201963.7164.0763.1563.2162.7713,472,000
Jan 28, 201963.1964.0663.1063.8563.4012,683,500
Jan 25, 201963.3364.4563.2364.0263.5715,827,200
Jan 24, 201961.7462.9261.7462.7162.2714,962,200
Jan 23, 201962.2762.4861.1562.1361.7016,819,800
Jan 22, 201962.6762.8161.4361.8561.4224,608,700
Jan 18, 201962.8663.1962.0163.1262.6819,947,300
Jan 17, 201961.6362.7561.3362.4762.0322,728,900
Jan 16, 201961.9562.8261.2462.1961.7627,628,900
Jan 15, 201959.8961.8259.5561.3860.9542,694,200
Jan 14, 201956.1059.3055.7058.9358.5234,783,400
Jan 11, 201956.4657.4256.0356.6956.2923,087,500
Jan 10, 201955.9956.9655.7056.4456.0516,910,000
Jan 09, 201955.7156.7455.6156.3855.9919,359,100
Jan 08, 201956.0356.1954.7655.4655.0718,840,100
Jan 07, 201955.3356.2154.8055.6155.2220,634,100
Jan 04, 201954.0155.3853.6655.1354.7524,205,100
Jan 03, 201953.4153.6252.2252.5652.1921,183,000
Jan 02, 201950.6853.7450.6753.5353.1621,646,300
Dec 31, 201851.9852.6751.3952.0651.7019,317,500
Dec 28, 201851.9352.5551.5751.8351.4723,176,900
Dec 27, 201850.6251.7749.7051.7751.4128,573,400
Dec 26, 201849.6551.4548.4251.4451.0832,005,600
Dec 24, 201849.4050.2548.4849.2648.9221,970,800
Dec 21, 201851.9052.5649.8850.2449.8952,323,000
Dec 20, 201852.2153.2551.7252.2751.9139,800,000
Dec 19, 201853.9055.4052.1852.8252.4531,483,100
Dec 18, 201854.7255.6753.5553.9353.5527,302,000
Dec 17, 201854.8555.9353.9254.2553.8726,212,500
Dec 14, 201854.7356.3654.6355.0254.6422,839,300
Dec 13, 201856.3856.4455.4155.7755.3827,670,700
Dec 12, 201857.1357.1555.8555.9855.5924,941,600
Dec 11, 201858.1758.3355.9056.2255.8323,712,500
Dec 10, 201857.9558.3155.8357.0756.6730,695,800
Dec 07, 201859.7260.7258.1458.3557.9424,282,100
Dec 06, 201859.3660.0958.3660.0659.6437,802,600
Dec 04, 201864.5864.6461.1262.2661.8327,104,500
Dec 03, 201866.0466.4664.8165.1664.7114,255,500
Nov 30, 201864.3765.0064.1164.7964.3414,207,800
Nov 29, 201865.0965.5664.6664.9064.4512,914,200
Nov 28, 201863.6465.6562.9165.5865.1217,719,000
Nov 27, 201863.3563.8462.7563.4663.0212,867,900
Nov 26, 201862.6763.9262.5063.7363.2919,065,100
Nov 23, 201862.3362.4461.7261.7561.327,316,500
Nov 21, 201862.7663.8362.6762.8762.4312,380,200
Nov 20, 201863.8264.0162.1562.5362.0921,024,000
Nov 19, 201865.0865.5464.2064.6264.1712,227,400
Nov 16, 201864.4964.9764.0264.9564.5015,995,200
Nov 15, 201862.9764.7262.3464.6064.1519,202,300
Nov 14, 201865.3965.7962.8463.5063.0619,754,600
Nov 13, 201864.3865.4464.3264.7864.3314,121,300
Nov 12, 201865.5665.9864.0764.2163.7616,424,200
Nov 09, 201867.2067.4965.1865.7665.3027,125,800
Nov 08, 201867.9469.0066.8567.7867.3118,908,100
Nov 07, 201867.2968.3166.7068.2667.7815,529,300
Nov 06, 201867.3167.3166.1766.6866.2117,049,600
Nov 05, 201866.3067.4766.2667.3066.8314,823,900
Nov 02, 201866.0766.9265.5865.9265.4621,214,800
Nov 02, 20180.45 Dividend
Nov 01, 201866.0966.4465.2065.8364.9217,744,100
Oct 31, 201865.0166.2164.8465.4664.5620,450,300
Oct 30, 201864.6065.1963.8164.5363.6419,951,900
Oct 29, 201865.0665.6263.6864.3563.4620,036,800
Oct 26, 201864.1764.7463.1864.2163.3324,066,300
Oct 25, 201864.7765.5164.3364.9764.0819,510,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...