UK markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
40.22-0.80 (-1.95%)
At close: 04:02PM EDT
40.22 0.00 (0.00%)
After hours: 04:46PM EDT
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202340.6741.0340.0640.2240.2218,137,811
25 Sept 202340.7541.0940.5841.0241.0210,866,800
22 Sept 202341.7541.8640.8640.9240.9215,438,200
21 Sept 202342.0642.3641.6941.7141.7112,260,100
20 Sept 202342.9543.1342.2742.3042.3011,240,700
19 Sept 202342.7942.8642.4742.6842.6811,031,700
18 Sept 202342.6042.7842.4042.6442.6410,467,400
15 Sept 202342.7543.2442.6642.7142.7122,975,500
14 Sept 202342.7943.4442.7343.1443.1419,422,800
13 Sept 202341.9442.9041.6842.3742.3731,031,900
12 Sept 202340.5742.0640.5641.6841.6824,774,700
11 Sept 202340.8141.3740.5340.5940.5911,404,200
08 Sept 202340.6140.6940.2840.5940.5915,055,400
07 Sept 202341.0741.3740.7040.7340.7312,406,100
06 Sept 202341.0241.4940.9141.3741.3713,675,200
05 Sept 202341.5341.9341.1941.3641.3615,843,400
01 Sept 202341.5941.8241.3841.5941.5912,408,300
31 Aug 202341.5141.6841.0141.2941.2917,795,700
30 Aug 202341.6941.8441.3441.3741.3718,211,400
29 Aug 202341.3041.7741.2641.7241.7213,199,700
28 Aug 202341.4841.8641.1541.3241.3214,125,900
25 Aug 202341.2641.6640.7841.2441.2416,881,900
24 Aug 202341.0241.6740.7241.0841.0815,579,600
23 Aug 202341.0641.2340.7741.0841.0816,214,500
22 Aug 202342.3142.3840.9741.0241.0220,525,300
21 Aug 202342.6242.7641.6742.0742.0714,486,300
18 Aug 202342.1542.8042.0942.2542.2512,902,900
17 Aug 202342.8443.0842.0942.4642.4616,123,600
16 Aug 202343.0243.1642.5742.6442.6413,963,600
15 Aug 202343.6543.6543.1843.2143.2117,125,100
14 Aug 202344.0844.4143.9844.1044.1014,280,300
11 Aug 202344.0444.6243.9844.5744.5711,971,200
10 Aug 202344.7144.9944.2544.3444.3412,112,300
09 Aug 202345.0245.1944.4144.4444.4413,957,100
08 Aug 202345.0245.2344.1445.1645.1618,524,500
07 Aug 202345.9546.2445.6345.8345.8316,972,000
04 Aug 202345.7346.6945.5645.7145.7118,320,300
04 Aug 20230.53 Dividend
03 Aug 202345.9746.4745.7146.2145.6813,467,100
02 Aug 202346.4246.6845.9546.3145.7813,101,100
01 Aug 202347.3347.4746.8147.0746.5315,219,100
31 Jul 202347.5948.0547.3647.6647.1114,377,200
28 Jul 202348.3248.3647.0947.4146.8720,871,700
27 Jul 202347.6049.1247.4447.8847.3325,162,700
26 Jul 202347.3947.7547.0247.4946.9512,267,900
25 Jul 202347.4947.7847.0647.0946.5514,729,900
24 Jul 202346.9847.8446.9847.6647.1119,006,200
21 Jul 202347.5447.6046.8247.0546.5118,247,400
20 Jul 202347.3947.8847.2347.4146.8717,647,200
19 Jul 202347.0847.8446.6247.5246.9715,789,100
18 Jul 202346.7547.6646.6847.0246.4824,685,000
17 Jul 202345.8146.6245.7246.2645.7318,521,400
14 Jul 202348.4848.5545.6945.7545.2338,601,700
13 Jul 202347.5647.8547.1447.6847.1326,210,700
12 Jul 202347.2648.2747.2247.3846.8417,960,500
11 Jul 202345.8046.6145.6346.5346.0014,132,400
10 Jul 202345.6046.3945.5445.6745.1514,307,600
07 Jul 202345.2346.3545.2145.7445.2213,158,000
06 Jul 202346.5046.5045.1145.3844.8617,431,400
05 Jul 202346.7147.0546.4146.8046.2611,852,900
03 Jul 202346.0847.2946.0246.7446.2010,159,900
30 Jun 202346.7846.8046.0346.0445.5115,211,800
29 Jun 202346.1746.7946.0146.2945.7618,840,800
28 Jun 202346.3746.3945.8246.2345.7013,394,900
27 Jun 202346.2046.6145.9046.4045.8711,863,300
26 Jun 202346.1246.6946.0146.2445.7113,253,900
23 Jun 202346.1046.2545.8446.0245.4913,249,100
22 Jun 202347.2247.2646.4346.6346.1011,841,900
21 Jun 202347.5047.8547.2347.4146.8710,550,700
20 Jun 202347.9147.9147.0847.6147.0612,777,700
16 Jun 202348.8448.8448.1648.1947.6418,221,600
15 Jun 202348.1348.5947.5848.5648.0014,926,100
14 Jun 202348.8349.2747.5648.2447.6922,053,000
13 Jun 202348.4549.4248.4548.6948.1314,062,700
12 Jun 202348.2748.5047.9748.4547.8913,801,000
09 Jun 202348.1048.5747.9148.3047.7511,744,000
08 Jun 202347.7348.2547.5348.1047.5512,058,600
07 Jun 202347.4748.1847.1648.0147.4615,457,400
06 Jun 202346.1947.5146.1547.2246.6814,189,200
05 Jun 202346.3646.4845.8146.2445.7111,004,700
02 Jun 202345.4746.6845.3646.3245.7919,443,600
01 Jun 202344.6845.3544.3144.8444.3315,757,100
31 May 202344.2044.4143.7144.3243.8118,154,100
30 May 202344.7344.8944.2544.7044.1912,431,100
26 May 202344.4644.6543.9944.6044.0911,962,600
25 May 202344.3044.8043.8844.2343.7218,109,400
24 May 202345.1645.2444.2144.4943.9823,744,900
23 May 202345.8446.8245.8045.9145.3813,797,100
22 May 202345.9746.1045.4545.7945.2614,471,000
19 May 202346.4646.7345.6245.7145.1915,406,400
18 May 202346.9846.9845.8646.3945.8617,618,000
17 May 202345.7847.1145.7847.0846.5416,359,100
16 May 202345.9346.1645.2645.2844.769,201,200
15 May 202345.6946.3145.6346.0545.5211,911,300
12 May 202346.3346.3845.0745.4544.9312,810,300
11 May 202345.7446.1345.4346.0345.5011,222,800
10 May 202347.1547.1945.5946.3745.8411,840,000
09 May 202345.9146.7645.7946.5245.9910,188,800
08 May 202346.8847.1546.2746.3645.838,760,900
05 May 202345.8046.5045.6746.3245.7913,380,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...