UK markets close in 7 hours 34 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.29-0.64 (-1.46%)
At close: 4:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Sep 202043.7944.1343.0843.2943.2925,768,000
21 Sep 202043.4144.1643.0743.9343.9333,469,700
18 Sep 202045.5245.9644.7644.8644.8633,201,700
17 Sep 202045.4645.8345.0145.5345.5328,741,600
16 Sep 202045.2146.7644.6246.0246.0245,484,600
15 Sep 202048.1248.3944.6744.8144.8184,689,700
14 Sep 202051.4952.0847.9048.1548.1558,798,300
11 Sep 202050.8951.6950.8051.0051.0021,033,200
10 Sep 202051.7252.5050.7050.9550.9522,324,400
09 Sep 202051.2051.5950.6251.4051.4019,193,900
08 Sep 202051.9252.0950.6651.0451.0428,128,600
04 Sep 202052.4753.3651.4452.5252.5225,124,000
03 Sep 202052.4453.6451.2351.5051.5025,003,200
02 Sep 202051.0452.1450.6651.9551.9515,348,600
01 Sep 202050.8851.5750.5451.2051.2016,909,900
31 Aug 202051.9152.0451.1051.1251.1216,280,100
28 Aug 202052.0752.3751.5352.2852.2816,990,300
27 Aug 202050.7252.2150.6551.7251.7219,393,500
26 Aug 202051.6651.7950.8250.8550.8514,541,600
25 Aug 202051.8552.5150.9751.6551.6517,244,800
24 Aug 202049.9051.1349.4551.0651.0619,745,100
21 Aug 202049.4550.0849.1649.3049.3017,416,000
20 Aug 202049.5350.0249.2349.5849.5815,920,900
19 Aug 202050.6851.3350.0050.2950.2920,837,300
18 Aug 202051.5251.5350.2850.3450.3417,100,800
17 Aug 202052.6352.8251.3551.4251.4219,788,700
14 Aug 202052.4553.3552.3652.9352.9313,861,300
13 Aug 202052.8353.4852.5752.8952.8913,815,300
12 Aug 202054.9455.0252.7553.3553.3519,348,000
11 Aug 202054.4555.0353.5453.7653.7625,256,500
10 Aug 202052.2953.2152.2552.8652.8616,850,400
07 Aug 202050.5252.2350.1352.1252.1221,492,200
06 Aug 202050.7551.2950.5850.8950.8911,025,000
05 Aug 202050.5051.3150.4751.0451.0416,500,800
04 Aug 202050.2350.3249.8550.1450.1416,230,800
03 Aug 202050.5650.8549.6950.3950.3915,856,600
31 Jul 202050.2650.3149.3750.0150.0122,488,400
31 Jul 20200.51 Dividend
30 Jul 202051.1151.2049.8650.8750.3624,154,600
29 Jul 202051.1752.5950.9952.5251.9916,991,000
28 Jul 202051.0251.6650.9751.2750.7613,121,400
27 Jul 202051.4651.4650.6151.2950.7813,991,400
24 Jul 202052.1052.4851.5051.6751.1516,258,900
23 Jul 202051.4552.2351.1352.0851.5617,090,400
22 Jul 202051.5452.2851.1551.6651.1417,873,400
21 Jul 202050.9051.8250.6751.7351.2121,956,300
20 Jul 202049.9950.5849.7550.1449.6423,472,600
17 Jul 202051.2251.4850.2050.2249.7219,747,400
16 Jul 202051.2852.4650.9451.4650.9418,824,000
15 Jul 202051.9052.1150.6851.8451.3227,676,300
14 Jul 202051.2952.0850.0150.1549.6535,814,400
13 Jul 202053.3353.6051.8652.2051.6827,151,800
10 Jul 202049.4552.6949.4552.6552.1228,027,800
09 Jul 202050.7351.0849.0349.4548.9524,263,900
08 Jul 202050.2051.0749.9450.8850.3719,115,300
07 Jul 202051.2551.3650.0950.3249.8221,235,300
06 Jul 202051.8752.5651.1951.9751.4522,613,100
02 Jul 202052.1252.4650.2850.5550.0422,042,700
01 Jul 202051.7652.0050.1550.3549.8519,206,900
30 Jun 202049.8151.5549.6551.1050.5923,360,400
29 Jun 202050.2850.9249.6150.2949.7922,578,600
26 Jun 202052.3452.3449.4749.5849.0835,426,200
25 Jun 202050.3052.7950.1352.6852.1528,112,400
24 Jun 202051.6751.8450.1650.8150.3027,207,700
23 Jun 202052.9553.7352.5052.9552.4222,092,600
22 Jun 202051.8552.5751.5252.0651.5422,642,100
19 Jun 202054.0654.0951.5652.9252.3950,379,300
18 Jun 202052.6753.6552.0353.0452.5122,280,600
17 Jun 202054.7054.8052.8853.0052.4723,693,700
16 Jun 202056.3056.4052.3254.4553.9037,638,700
15 Jun 202049.9653.0049.7452.9852.4536,592,100
12 Jun 202051.4052.4549.8052.2551.7339,022,000
11 Jun 202051.6753.5248.2048.3947.9062,098,600
10 Jun 202058.9059.1455.8655.8655.3036,743,700
09 Jun 202059.0060.2057.6559.5058.9030,422,900
08 Jun 202060.6661.3359.7761.2460.6332,587,100
05 Jun 202061.5762.4758.3458.8658.2744,648,500
04 Jun 202053.3055.6952.6155.6555.0933,083,500
03 Jun 202052.5653.7652.4253.3452.8133,341,800
02 Jun 202050.7151.2950.1650.8450.3327,651,300
01 Jun 202048.1449.6847.8249.4548.9522,860,100
29 May 202048.0249.4847.5647.9147.4335,900,500
28 May 202052.9953.0149.1149.1648.6737,972,800
27 May 202051.6852.3949.8652.2651.7443,660,500
26 May 202046.2048.9045.9848.1747.6934,429,300
22 May 202044.7745.0543.6944.1043.6622,631,700
21 May 202045.1745.7944.7845.0044.5521,698,300
20 May 202045.5746.2845.2245.4745.0123,841,300
19 May 202045.2745.7944.2144.4343.9827,271,600
18 May 202044.0545.9143.4945.6745.2139,406,100
15 May 202041.5842.4541.1041.9241.5028,494,900
14 May 202039.9942.1038.7642.0641.6440,976,400
13 May 202042.0042.2040.2340.6040.1935,350,600
12 May 202044.3944.6942.3242.3541.9333,328,300
11 May 202045.2145.2543.8144.0743.6334,739,000
08 May 202045.3246.4245.2646.3245.8622,919,100
07 May 202043.5245.1643.4444.6444.1929,849,100
06 May 202044.4945.0242.7242.9542.5225,028,000
05 May 202046.3046.3543.9243.9543.5127,342,900
04 May 202045.0345.3643.9845.1244.6726,340,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more