UK Markets open in 4 hrs 39 mins

Citigroup Inc. (C-PK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.14+0.05 (+0.18%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 Oct 202128.0728.1427.9628.1428.1482,752
18 Oct 202127.9828.1027.9228.0928.0965,607
15 Oct 202128.1028.1027.9727.9727.9766,642
14 Oct 202127.9928.1827.9928.1028.1091,747
13 Oct 202127.9628.0527.8727.9227.92112,111
12 Oct 202127.8727.9527.7927.9227.9251,760
11 Oct 202127.8527.9127.7527.8527.8546,559
08 Oct 202127.7427.8227.6627.8227.82132,595
07 Oct 202127.6627.7927.6527.7427.74123,782
06 Oct 202127.5227.7027.4227.6827.6872,905
05 Oct 202127.6227.6927.5027.5227.5279,958
04 Oct 202127.8027.8427.5227.5227.52131,797
01 Oct 202127.9928.0027.8827.8827.8853,055
30 Sept 202127.9428.0127.8028.0028.00163,308
29 Sept 202127.7527.9227.6827.9227.9257,800
28 Sept 202127.7227.7927.5527.6727.67109,337
27 Sept 202127.8427.8827.7327.7827.7896,552
24 Sept 202127.9027.9727.8227.8527.85118,595
23 Sept 202128.0628.1427.8827.9027.90143,418
22 Sept 202128.0228.1727.9828.1028.10115,239
21 Sept 202128.1328.1327.9827.9827.9886,449
20 Sept 202128.0728.1227.9528.0728.0732,456
17 Sept 202128.0928.1928.0428.1128.1154,590
16 Sept 202128.0628.2027.9728.2028.2049,014
15 Sept 202127.9328.0627.9227.9727.9772,787
14 Sept 202128.0428.0727.9127.9627.9672,478
13 Sept 202128.0828.1327.9928.0628.0670,342
10 Sept 202128.0128.1527.9828.1028.1064,715
09 Sept 202128.0028.0827.9628.0628.0653,670
08 Sept 202128.0628.0827.9628.0028.0046,099
07 Sept 202128.1628.1628.0228.0428.0437,830
03 Sept 202128.1028.1728.0228.1728.1737,361
02 Sept 202128.1628.1928.0728.1728.1752,393
01 Sept 202127.9928.1527.9928.1428.1468,547
31 Aug 202128.0428.0727.9327.9427.94156,024
30 Aug 202128.0328.1527.9628.0528.0551,506
27 Aug 202127.8828.0327.8128.0328.0353,175
26 Aug 202127.9627.9627.8427.8427.8434,720
25 Aug 202127.8527.9527.8227.9027.9059,111
24 Aug 202127.9327.9527.8527.9027.9053,843
23 Aug 202127.8427.9027.8427.8927.8932,110
20 Aug 202127.8927.9627.8227.8627.8690,221
19 Aug 202127.8127.8927.7527.8927.8971,520
18 Aug 202127.8127.8927.7727.8127.8180,488
17 Aug 202127.8627.9027.7527.8427.84133,710
16 Aug 202128.0028.0027.8527.9027.90103,996
13 Aug 202127.9828.0527.8727.9527.95126,307
12 Aug 202127.9828.0527.8927.9827.9883,216
11 Aug 202127.9128.0727.9127.9827.9876,487
10 Aug 202127.9128.0727.5627.8427.8466,250
09 Aug 202128.1728.1927.9227.9327.9376,302
06 Aug 202128.1528.2128.0828.1128.11102,527
05 Aug 202128.2528.2928.1228.1828.18106,763
05 Aug 20210.429688 Dividend
04 Aug 202128.6628.6628.5628.6128.1881,249
03 Aug 202128.7628.8028.5728.6628.23105,795
02 Aug 202128.7928.7928.6328.7528.3275,440
30 Jul 202128.4728.7228.4128.7228.29105,096
29 Jul 202128.3228.4928.3128.4928.0661,390
28 Jul 202128.2528.3228.1828.3027.8750,068
27 Jul 202128.4228.4228.1228.2527.83163,653
26 Jul 202128.5028.5528.4028.4728.0458,931
23 Jul 202128.5528.5828.4528.4828.05116,880
22 Jul 202128.6028.6028.5028.5528.1270,102
21 Jul 202128.5828.6028.5028.6028.1751,425
20 Jul 202128.4228.5728.3828.5628.1351,631
19 Jul 202128.4728.5428.3528.3927.9646,110
16 Jul 202128.5428.5528.4228.5228.0943,372
15 Jul 202128.4328.5428.3728.5128.0883,049
14 Jul 202128.4628.4928.3528.4928.0669,411
13 Jul 202128.5328.6328.3128.4328.00115,889
12 Jul 202128.5628.6328.5328.6028.1751,490
09 Jul 202128.6028.6628.5628.5728.1454,797
08 Jul 202128.5528.6528.5328.6028.1747,248
07 Jul 202128.6128.6628.5428.5928.1696,014
06 Jul 202128.6028.6928.5128.6028.1797,036
02 Jul 202128.6528.6528.5928.5928.1652,048
01 Jul 202128.7028.7028.5928.6528.2276,256
30 Jun 202128.6328.7528.5428.6528.22295,305
29 Jun 202128.5428.6728.5228.6328.2068,568
28 Jun 202128.5028.5528.4228.5528.1277,621
25 Jun 202128.6228.6428.4028.4127.9871,096
24 Jun 202128.8428.8428.5728.6328.20119,765
23 Jun 202128.8528.8528.7028.7228.2955,648
22 Jun 202128.6328.8528.6328.8528.4293,516
21 Jun 202128.7828.7828.6528.6728.2486,156
18 Jun 202128.7228.8028.6528.7028.27104,100
17 Jun 202128.8128.8228.7128.7328.3089,169
16 Jun 202128.8328.8328.6728.8128.3884,003
15 Jun 202128.7528.8328.6828.8328.4074,734
14 Jun 202128.7528.7528.5428.7528.3267,884
11 Jun 202128.7428.7528.6428.7528.3241,232
10 Jun 202128.6128.7528.1528.7528.3250,698
09 Jun 202128.6628.7728.5628.6928.2696,833
08 Jun 202128.5128.6328.0728.5928.1680,540
07 Jun 202128.5528.5928.4628.5728.1459,612
04 Jun 202128.5028.5828.4428.5828.1552,660
03 Jun 202128.4028.4828.3828.4628.0362,143
02 Jun 202128.3928.5428.3828.4828.0598,169
01 Jun 202128.3628.4428.3128.4127.9861,237
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...