UK markets open in 7 hours 33 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
62.46-0.44 (-0.70%)
At close: 04:02PM EST
62.38 -0.08 (-0.13%)
After hours: 07:27PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202163.0263.1662.3562.4662.4619,999,511
07 Dec 202162.9563.3562.3262.9062.9028,301,200
06 Dec 202162.9463.5762.1462.5262.5225,105,500
03 Dec 202163.7464.1262.4362.7662.7625,454,600
02 Dec 202163.3464.2762.7663.8163.8124,890,700
01 Dec 202164.6665.0962.5062.5262.5227,379,200
30 Nov 202164.3264.8163.3663.7063.7035,574,000
29 Nov 202165.9966.2964.4665.0465.0424,340,700
26 Nov 202165.0165.7463.8165.5065.5024,542,000
24 Nov 202168.0068.0667.2367.2867.2814,975,500
23 Nov 202167.5768.3767.1168.0768.0718,142,200
22 Nov 202167.9668.1166.8067.0467.0424,020,500
19 Nov 202166.1266.4265.2366.3466.3419,766,900
18 Nov 202166.7167.1566.2067.1167.1114,994,700
17 Nov 202167.6667.6966.7766.8566.8516,468,300
16 Nov 202168.7868.7867.3067.7467.7419,042,800
15 Nov 202169.4369.6768.5468.7468.7412,965,100
12 Nov 202169.0069.1768.3069.1669.1613,865,800
11 Nov 202168.2669.1868.1768.8768.8720,296,200
10 Nov 202168.1268.4467.7168.2168.2119,290,200
09 Nov 202167.7868.2567.4467.9967.9918,513,000
08 Nov 202167.8969.0267.3768.4568.4525,122,000
05 Nov 202167.8267.9966.9566.9966.9920,879,000
04 Nov 202168.7568.7766.5267.0067.0032,148,900
03 Nov 202168.3069.5868.0969.0069.0021,755,600
02 Nov 202169.5369.6368.5468.6068.6025,539,000
01 Nov 202169.9369.9369.0369.6169.6119,106,600
29 Oct 202170.4870.6168.9769.1669.1622,399,700
29 Oct 20210.51 Dividend
28 Oct 202170.7871.3270.2870.8870.3716,367,800
27 Oct 202170.5170.7169.3170.3169.8025,475,900
26 Oct 202171.0071.6170.6170.6570.1418,647,900
25 Oct 202171.5871.8570.7170.8370.3215,103,000
22 Oct 202170.7771.8970.6871.3770.8614,625,100
21 Oct 202171.2671.8370.0170.5170.0018,519,000
20 Oct 202171.5672.2870.8171.8271.3014,350,400
19 Oct 202172.2572.5071.2671.7671.2415,173,900
18 Oct 202172.0772.5571.4071.6171.0915,026,100
15 Oct 202171.8273.2271.5172.2971.7721,876,400
14 Oct 202171.0771.2769.7270.8070.2924,707,900
13 Oct 202170.5570.5868.7470.2669.7523,451,900
12 Oct 202171.5471.9470.4470.6470.1317,593,400
11 Oct 202172.7073.7271.6171.6871.1614,985,500
08 Oct 202171.8572.8171.5172.3571.8311,956,300
07 Oct 202173.0173.3572.0572.1971.6715,349,900
06 Oct 202171.9272.6171.0272.4271.9015,997,200
05 Oct 202171.7672.9371.3372.5372.0115,587,200
04 Oct 202171.0872.9870.8571.2970.7818,957,200
01 Oct 202170.4471.6870.0971.1870.6723,701,900
30 Sept 202171.6371.7069.9570.1869.6822,090,900
29 Sept 202171.6971.8270.9871.5371.0213,683,900
28 Sept 202172.4773.2871.2471.3770.8620,835,000
27 Sept 202171.8572.6171.7572.2671.7419,857,500
24 Sept 202170.7171.5870.7171.1870.6715,788,400
23 Sept 202169.2171.3969.0070.8870.3721,451,500
22 Sept 202167.8969.1767.7968.2467.7521,160,200
21 Sept 202167.6567.7466.5266.9466.4621,169,900
20 Sept 202168.0568.1765.9767.3066.8236,955,400
17 Sept 202169.7770.5869.6669.9669.4630,768,300
16 Sept 202171.0371.1869.9970.0069.5019,245,400
15 Sept 202168.8270.8768.6270.4569.9422,392,100
14 Sept 202170.8471.3868.5268.7868.2926,568,900
13 Sept 202170.1270.6669.7670.5270.0116,337,300
10 Sept 202170.9370.9969.5269.5769.0715,412,100
09 Sept 202169.9771.1069.9170.4669.9514,212,900
08 Sept 202170.8771.2269.8870.0469.5414,861,800
07 Sept 202171.3672.2870.7170.8270.3114,663,600
03 Sept 202171.6271.7370.6571.1770.6613,683,300
02 Sept 202171.3671.9770.9271.5070.9913,533,400
01 Sept 202172.3672.3671.2171.3170.8015,114,800
31 Aug 202171.7572.5071.3371.9171.3917,285,900
30 Aug 202173.0073.0171.2271.6771.1512,687,400
27 Aug 202172.5873.3772.3072.9972.4613,666,900
26 Aug 202173.4773.9072.2872.4471.9214,135,600
25 Aug 202172.8073.9072.0473.1872.6517,766,600
24 Aug 202171.1472.1971.0372.0471.5212,669,300
23 Aug 202170.7671.2670.5670.8970.3813,079,500
20 Aug 202169.7170.3069.2170.2569.7414,024,600
19 Aug 202170.5470.7469.4369.8469.3421,047,300
18 Aug 202171.2072.2670.8871.1270.6113,970,600
17 Aug 202171.3472.3670.6871.6271.1014,623,000
16 Aug 202172.4172.4970.9972.1071.5815,532,800
13 Aug 202174.2074.6272.9273.1172.5813,360,500
12 Aug 202174.3374.6473.6374.1373.6014,181,400
11 Aug 202173.3074.3472.9374.3073.7718,676,100
10 Aug 202171.6273.3471.3872.9872.4517,920,100
09 Aug 202170.9472.0070.4671.5271.0115,619,800
06 Aug 202170.7871.5070.5871.0770.5623,906,400
05 Aug 202168.8369.7768.7769.6969.1914,361,600
04 Aug 202168.1269.2567.9368.5268.0314,416,300
03 Aug 202168.2569.0966.8968.8868.3821,041,500
02 Aug 202167.9569.1267.6467.7367.2416,616,700
30 Jul 202167.9268.5267.2467.6267.1318,074,300
30 Jul 20210.51 Dividend
29 Jul 202168.7169.5868.4168.8167.8122,261,700
28 Jul 202168.3268.6167.4968.1067.1120,275,900
27 Jul 202167.0868.4066.7867.9866.9917,127,700
26 Jul 202166.4667.8466.4667.7766.7816,434,000
23 Jul 202167.5067.7666.5266.7165.7413,443,300
22 Jul 202167.7567.7966.4166.9365.9616,524,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...