UK markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
52.61-0.94 (-1.76%)
At close: 04:03PM EDT
52.50 -0.11 (-0.21%)
After hours: 07:56PM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 202253.1553.4152.3752.6152.6114,797,800
18 Aug 202253.6053.7253.0453.5553.5510,573,300
17 Aug 202253.4254.0253.3053.7653.7613,370,800
16 Aug 202253.8154.5653.7454.1854.1814,708,000
15 Aug 202253.7554.1953.4754.0754.0711,595,200
12 Aug 202254.1854.4053.6354.3854.3815,487,900
11 Aug 202253.9054.4753.7554.0054.0013,450,300
10 Aug 202252.8154.4052.7453.1953.1932,416,200
09 Aug 202251.6452.1151.4252.0952.099,739,300
08 Aug 202251.9752.1651.4151.4751.4711,594,400
05 Aug 202251.1252.3450.9151.6651.6613,865,900
04 Aug 202251.5651.7551.0751.2651.2610,152,200
03 Aug 202251.2451.7850.8351.6151.6113,570,600
02 Aug 202251.7652.1050.7350.7550.7517,378,500
01 Aug 202251.4952.2151.1451.9251.9213,051,800
29 Jul 202251.7252.2551.5051.9051.9016,780,300
29 Jul 20220.51 Dividend
28 Jul 202252.0952.7251.3152.2351.7212,729,200
27 Jul 202251.7052.7151.3252.3551.8417,087,300
26 Jul 202251.7752.8051.2451.4050.9018,960,800
25 Jul 202252.4353.1552.0752.1651.6516,794,700
22 Jul 202252.5253.0251.4951.9151.4014,903,400
21 Jul 202252.1152.6351.7952.5952.0818,261,900
20 Jul 202251.5052.4551.4552.4551.9424,546,500
19 Jul 202250.8852.4150.8352.1351.6228,113,600
18 Jul 202250.6651.5049.7350.0749.5826,042,500
15 Jul 202247.0050.6246.1949.9849.4986,566,200
14 Jul 202244.4844.4843.4444.1443.7127,337,600
13 Jul 202245.7045.7844.6645.5045.0621,793,600
12 Jul 202245.5846.9345.5046.1345.6816,966,700
11 Jul 202246.4246.8046.0946.1945.7412,778,200
08 Jul 202247.2647.5646.5846.8246.3611,789,900
07 Jul 202246.9147.3046.6146.9346.4715,598,900
06 Jul 202246.3046.6845.4646.1545.7014,952,800
05 Jul 202245.6946.6544.9346.6146.1519,156,800
01 Jul 202245.7447.0445.3446.8746.4116,539,600
30 Jun 202246.2246.7145.2645.9945.5421,207,900
29 Jun 202247.2647.8046.6347.1046.6420,981,000
28 Jun 202248.4049.1146.9447.2146.7521,643,600
27 Jun 202248.0648.4047.2547.8347.3621,198,200
24 Jun 202245.5648.2645.5347.8647.3927,322,600
23 Jun 202246.8746.9145.5946.3545.9024,137,200
22 Jun 202247.3347.9946.9447.2046.7419,752,800
21 Jun 202247.9648.3447.5247.9647.4920,289,700
17 Jun 202247.1247.2945.9946.5246.0735,111,400
16 Jun 202246.8047.1945.9646.8946.4324,744,900
15 Jun 202246.4748.1846.4547.5847.1230,001,500
14 Jun 202246.1946.7345.5545.9645.5125,223,600
13 Jun 202246.6647.0145.4045.6945.2430,308,400
10 Jun 202248.7249.1547.3747.7147.2428,910,800
09 Jun 202251.5451.6049.9649.9749.4814,272,900
08 Jun 202251.7052.1151.0651.4150.9113,207,700
07 Jun 202251.0352.2350.8352.1051.5915,528,800
06 Jun 202251.8052.5751.3751.4050.9018,473,200
03 Jun 202252.0752.3351.2251.3350.8316,550,000
02 Jun 202252.4052.5051.6052.4351.9217,473,600
01 Jun 202253.5053.7451.7352.3951.8823,902,000
31 May 202253.0353.8652.4453.4152.8925,805,400
27 May 202254.0054.0053.0453.6253.1019,509,300
26 May 202253.4654.2553.1754.0953.5619,140,700
25 May 202252.5653.1252.0252.7052.1923,507,900
24 May 202252.4753.0151.4952.6852.1724,344,800
23 May 202251.3553.6051.1552.7752.2535,166,800
20 May 202250.2650.7348.5149.7549.2629,025,500
19 May 202248.6650.3048.5949.7849.2927,279,400
18 May 202250.7351.0649.0149.3248.8432,181,600
17 May 202249.8451.6149.7051.0550.5546,643,400
16 May 202247.5948.0747.0047.4647.0016,919,100
13 May 202246.8147.8546.8147.6447.1721,739,400
12 May 202247.2647.4045.4046.5646.1136,301,500
11 May 202248.9549.9447.5647.6647.1930,179,000
10 May 202250.5450.6947.6648.7548.2731,054,700
09 May 202250.9951.2249.5949.8949.4028,888,400
06 May 202251.2452.0050.5851.6251.1225,912,900
05 May 202251.4452.1350.6951.3150.8125,756,000
04 May 202250.1752.4050.0452.2351.7226,643,600
03 May 202249.3350.8149.0850.1049.6125,374,500
02 May 202248.4648.8647.7848.7148.2325,904,000
29 Apr 202249.6649.9148.0548.2147.7421,844,900
29 Apr 20220.51 Dividend
28 Apr 202249.9150.0349.0150.0249.0320,112,100
27 Apr 202249.7650.6249.5449.6048.6124,707,500
26 Apr 202250.5351.6050.2250.2349.2318,335,800
25 Apr 202250.7851.2449.6851.1350.1122,079,300
22 Apr 202252.4452.6051.1751.2350.2123,073,900
21 Apr 202253.5453.7752.5252.6351.5815,952,900
20 Apr 202253.4053.9852.8953.1052.0520,532,800
19 Apr 202252.7353.1852.5052.9251.8719,996,800
18 Apr 202250.8453.2150.7852.3151.2728,396,300
14 Apr 202250.6651.9050.2850.9349.9234,043,100
13 Apr 202249.2850.1849.2050.1549.1521,194,200
12 Apr 202250.6051.1250.0550.3449.3418,755,500
11 Apr 202250.7952.2550.3850.5549.5520,895,700
08 Apr 202249.8451.3049.8350.8849.8726,853,300
07 Apr 202250.5650.6149.0450.0349.0428,689,900
06 Apr 202251.0151.0950.4050.5349.5325,196,600
05 Apr 202252.0652.4851.4251.5850.5623,065,500
04 Apr 202252.2553.0051.6652.8051.7529,296,200
01 Apr 202253.4753.7451.7752.3351.2940,073,100
31 Mar 202254.5154.8653.3653.4052.3429,202,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...