UK Markets close in 49 mins

Citigroup Inc. (C-PK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.50+0.01 (+0.05%)
As of 10:39AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Jan 202227.4927.6527.5027.5027.5015,325
18 Jan 202227.6327.6427.4327.4927.49131,068
14 Jan 202227.6727.8027.6627.7627.7666,498
13 Jan 202227.7027.8327.6127.7727.7793,838
12 Jan 202227.7327.8027.5927.7027.7071,519
11 Jan 202227.5727.7927.5727.7227.7276,345
10 Jan 202227.6427.6727.5427.6227.62122,484
07 Jan 202227.4927.7527.4227.7327.73129,235
06 Jan 202227.4327.6227.2427.6127.6164,029
05 Jan 202227.5127.5527.1627.3827.38127,948
04 Jan 202227.6027.6127.3427.4927.4994,884
03 Jan 202227.7127.7127.4927.5827.58100,818
31 Dec 202127.5527.7327.5427.6427.64111,435
30 Dec 202127.4927.6627.4827.6127.6144,749
29 Dec 202127.3827.5627.3627.5627.5655,494
28 Dec 202127.4027.4727.3427.4227.4288,818
27 Dec 202127.3927.4927.3827.4027.4063,368
23 Dec 202127.4327.4527.3627.4227.4261,487
22 Dec 202127.2927.4227.2727.3927.3974,104
21 Dec 202127.2727.4127.2527.3327.3378,305
20 Dec 202127.1827.3327.1827.2627.26102,748
17 Dec 202127.3527.4227.2627.2627.2681,020
16 Dec 202127.3127.4227.1927.4127.4184,257
15 Dec 202127.1327.2527.0827.2227.22131,079
14 Dec 202127.0527.1226.9927.1027.1076,655
13 Dec 202127.0227.1326.9627.1127.1185,775
10 Dec 202127.1227.1226.9626.9926.9996,440
09 Dec 202127.0027.1127.0027.0327.03115,741
08 Dec 202127.1827.1926.9827.0927.0988,092
07 Dec 202127.1827.2526.3327.1827.1876,568
06 Dec 202127.0727.1427.0227.1027.10106,278
03 Dec 202127.0927.1227.0227.1027.1049,666
02 Dec 202126.9727.1826.9727.1227.1269,207
01 Dec 202127.1527.2327.0027.0527.05103,642
30 Nov 202127.0627.1026.9427.1027.10186,308
29 Nov 202127.0327.0726.8727.0727.07100,065
26 Nov 202126.9927.0026.7926.9526.95104,127
24 Nov 202127.2527.2627.0727.1027.10116,399
23 Nov 202127.3827.4027.1227.1727.17149,229
22 Nov 202127.5727.5927.3527.4027.4097,803
19 Nov 202127.6327.6427.4627.5027.5055,173
18 Nov 202127.5727.6527.4627.5727.5743,327
17 Nov 202127.5327.6827.4427.6827.6875,003
16 Nov 202127.7027.7527.5527.6127.61120,120
15 Nov 202127.8627.8927.6327.6527.6564,061
12 Nov 202127.7627.9327.7127.7227.7260,512
11 Nov 202127.9227.9627.7727.8027.8041,258
10 Nov 202128.0828.1027.8227.9527.9596,005
09 Nov 202128.1528.1728.1028.1128.1162,676
08 Nov 202128.1828.2128.1128.1428.1446,587
05 Nov 202128.1228.2028.0428.1428.14107,567
04 Nov 202128.0628.1528.0228.1528.1584,275
04 Nov 20210.429688 Dividend
03 Nov 202128.4628.4728.3328.3927.9691,982
02 Nov 202128.4728.5128.3528.4027.9791,962
01 Nov 202127.2528.5226.1428.4728.0496,896
29 Oct 202128.3428.4628.2628.3627.93179,846
28 Oct 202128.3228.4028.2828.3427.9142,705
27 Oct 202128.3228.3728.1828.3327.9052,403
26 Oct 202128.2628.3128.2028.3127.8845,327
25 Oct 202128.2028.3028.2028.2727.8443,780
22 Oct 202128.2328.2628.1828.2627.8360,708
21 Oct 202128.2328.2428.1328.2027.7760,047
20 Oct 202128.0828.2328.0228.2027.7796,079
19 Oct 202128.0728.1427.9628.1427.7182,752
18 Oct 202127.9828.1027.9228.0927.6665,607
15 Oct 202128.1028.1027.9727.9727.5566,642
14 Oct 202127.9928.1827.9928.1027.6791,747
13 Oct 202127.9628.0527.8727.9227.50112,111
12 Oct 202127.8727.9527.7927.9227.5051,760
11 Oct 202127.8527.9127.7527.8527.4346,559
08 Oct 202127.7427.8227.6627.8227.40132,595
07 Oct 202127.6627.7927.6527.7427.32123,782
06 Oct 202127.5227.7027.4227.6827.2672,905
05 Oct 202127.6227.6927.5027.5227.1079,958
04 Oct 202127.8027.8427.5227.5227.10131,797
01 Oct 202127.9928.0027.8827.8827.4653,055
30 Sept 202127.9428.0127.8028.0027.58163,308
29 Sept 202127.7527.9227.6827.9227.5057,800
28 Sept 202127.7227.7927.5527.6727.25109,337
27 Sept 202127.8427.8827.7327.7827.3696,552
24 Sept 202127.9027.9727.8227.8527.43118,595
23 Sept 202128.0628.1427.8827.9027.48143,418
22 Sept 202128.0228.1727.9828.1027.67115,239
21 Sept 202128.1328.1327.9827.9827.5686,449
20 Sept 202128.0728.1227.9528.0727.6532,456
17 Sept 202128.0928.1928.0428.1127.6854,590
16 Sept 202128.0628.2027.9728.2027.7749,014
15 Sept 202127.9328.0627.9227.9727.5572,787
14 Sept 202128.0428.0727.9127.9627.5472,478
13 Sept 202128.0828.1327.9928.0627.6470,342
10 Sept 202128.0128.1527.9828.1027.6764,715
09 Sept 202128.0028.0827.9628.0627.6453,670
08 Sept 202128.0628.0827.9628.0027.5846,099
07 Sept 202128.1628.1628.0228.0427.6237,830
03 Sept 202128.1028.1728.0228.1727.7437,361
02 Sept 202128.1628.1928.0728.1727.7452,393
01 Sept 202127.9928.1527.9928.1427.7168,547
31 Aug 202128.0428.0727.9327.9427.52156,024
30 Aug 202128.0328.1527.9628.0527.6351,506
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...