UK Markets closed

Citigroup Inc. (C-PK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.48-0.07 (-0.25%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202128.5528.5828.4528.4828.48116,900
22 Jul 202128.6028.6028.5028.5528.5570,100
21 Jul 202128.5828.6028.5028.6028.6051,400
20 Jul 202128.4228.5728.3828.5628.5651,600
19 Jul 202128.4728.5428.3528.3928.3946,100
16 Jul 202128.5428.5528.4228.5228.5243,400
15 Jul 202128.4328.5428.3728.5128.5183,000
14 Jul 202128.4628.4928.3528.4928.4969,400
13 Jul 202128.5328.6328.3128.4328.43115,900
12 Jul 202128.5628.6328.5328.6028.6051,500
09 Jul 202128.6028.6628.5628.5728.5754,800
08 Jul 202128.5528.6528.5328.6028.6047,200
07 Jul 202128.6128.6628.5428.5928.5996,000
06 Jul 202128.6028.6928.5128.6028.6097,000
02 Jul 202128.6528.6528.5928.5928.5952,000
01 Jul 202128.7028.7028.5928.6528.6576,300
30 Jun 202128.6328.7528.5428.6528.65295,300
29 Jun 202128.5428.6728.5228.6328.6368,600
28 Jun 202128.5028.5528.4228.5528.5577,600
25 Jun 202128.6228.6428.4028.4128.4171,100
24 Jun 202128.8428.8428.5728.6328.63119,800
23 Jun 202128.8528.8528.7028.7228.7255,600
22 Jun 202128.6328.8528.6328.8528.8593,500
21 Jun 202128.7828.7828.6528.6728.6786,200
18 Jun 202128.7228.8028.6528.7028.70104,100
17 Jun 202128.8128.8228.7128.7328.7389,200
16 Jun 202128.8328.8328.6728.8128.8184,000
15 Jun 202128.7528.8328.6828.8328.8374,700
14 Jun 202128.7528.7528.5428.7528.7567,900
11 Jun 202128.7428.7528.6428.7528.7541,200
10 Jun 202128.6128.7528.1528.7528.7550,700
09 Jun 202128.6628.7728.5628.6928.6996,800
08 Jun 202128.5128.6328.0728.5928.5980,500
07 Jun 202128.5528.5928.4628.5728.5759,600
04 Jun 202128.5028.5828.4428.5828.5852,700
03 Jun 202128.4028.4828.3828.4628.4662,100
02 Jun 202128.3928.5428.3828.4828.4898,200
01 Jun 202128.3628.4428.3128.4128.4161,200
28 May 202128.1528.3728.0828.3728.37209,600
27 May 202128.0328.1628.0328.0928.0991,100
26 May 202128.1828.2028.0528.0928.0966,500
25 May 202128.2228.2328.0628.1528.1585,400
24 May 202128.2628.2728.1628.1828.1872,600
21 May 202128.3028.3528.1828.2728.27103,700
20 May 202128.0028.3127.9328.2828.28131,000
19 May 202127.8128.0027.8027.9327.9346,900
18 May 202127.8627.9627.8027.9227.9280,300
17 May 202127.8527.9527.7827.9527.9574,400
14 May 202127.6327.8827.5627.8527.8575,300
13 May 202127.6927.6927.4727.5527.5554,900
12 May 202127.6127.6127.4127.4727.47100,300
11 May 202127.8027.8427.5927.6527.6599,100
10 May 202127.9428.0427.8527.8527.8545,100
07 May 202127.8328.0427.8228.0228.0294,900
06 May 202128.1628.1627.7127.8527.85153,400
06 May 20210.429688 Dividend
05 May 202128.5628.6428.4328.4628.0346,900
04 May 202128.4528.6428.4428.6428.21100,600
03 May 202128.3928.5728.3928.5528.12107,400
30 Apr 202128.4528.5928.4328.4528.02172,400
29 Apr 202128.5128.6128.4728.5628.1352,400
28 Apr 202128.4828.6128.4228.6028.1770,400
27 Apr 202128.6728.6728.5328.5428.1153,500
26 Apr 202128.5028.6928.5028.6228.1974,300
23 Apr 202128.4228.5528.3828.5028.0752,100
22 Apr 202128.3728.4328.3328.4328.0059,600
21 Apr 202128.3428.5028.3428.4227.99102,500
20 Apr 202128.3428.3728.2228.3227.89116,900
19 Apr 202128.1228.3628.0528.3327.90168,100
16 Apr 202128.2028.2328.0828.1127.69158,300
15 Apr 202128.2928.3028.1828.2327.80139,400
14 Apr 202128.2828.3928.2128.2627.8385,400
13 Apr 202128.3528.3528.2028.2927.86131,100
12 Apr 202128.4528.4728.3328.3527.9254,600
09 Apr 202128.4528.5128.3828.4027.97102,800
08 Apr 202128.4328.4728.3528.4728.0471,400
07 Apr 202128.4728.4728.3328.4127.9862,000
06 Apr 202128.4428.4828.2828.4728.04109,300
05 Apr 202128.4028.4228.3028.3727.9480,700
01 Apr 202128.3528.4528.2428.3527.9283,600
31 Mar 202128.2528.3628.2128.3427.9180,500
30 Mar 202128.0128.2328.0128.2327.8058,400
29 Mar 202128.2928.2928.0628.0727.6561,000
26 Mar 202128.2928.2928.2028.2127.7840,100
25 Mar 202128.1428.3228.0728.2927.86134,400
24 Mar 202128.1228.1628.0228.1327.7176,300
23 Mar 202128.0128.1127.9728.0527.6354,400
22 Mar 202128.0028.1728.0028.0927.6744,000
19 Mar 202127.7828.1427.7727.9727.55136,700
18 Mar 202128.0528.0727.7827.7827.3671,600
17 Mar 202128.1728.2328.1228.1927.7693,800
16 Mar 202128.3028.3828.1028.1827.75293,500
15 Mar 202128.1028.3028.0428.2727.84130,800
12 Mar 202128.0728.1327.9128.1327.7173,300
11 Mar 202127.9528.1727.9328.1227.70107,100
10 Mar 202127.8727.9627.8627.9627.5462,000
09 Mar 202127.9027.9627.8427.8527.4356,100
08 Mar 202127.8428.0027.7727.9027.4842,900
05 Mar 202127.7228.0327.5727.9127.49122,000
04 Mar 202127.6527.8727.5327.7227.3096,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...