C - Citigroup Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
06 Apr 2020------
03 Apr 202039.0039.4636.6737.4937.4925,302,900
02 Apr 202038.3639.6637.3039.2339.2329,532,100
01 Apr 202039.1440.2538.0038.5138.5129,219,500
31 Mar 202043.6344.2341.6542.1242.1226,219,100
30 Mar 202044.0544.2641.5744.0844.0827,459,000
27 Mar 202044.1345.5043.0043.8043.8025,484,500
26 Mar 202043.6846.2943.0046.0246.0231,528,600
25 Mar 202042.3144.7039.4341.8641.8638,211,100
24 Mar 202037.6540.9237.3440.6640.6634,100,600
23 Mar 202037.5538.1534.6235.3935.3933,013,300
20 Mar 202040.4640.9937.2038.0638.0638,163,900
19 Mar 202035.4741.2434.2039.6439.6443,397,100
18 Mar 202037.0637.9932.0036.4336.4348,351,400
17 Mar 202042.0043.9838.8040.2540.2551,650,000
16 Mar 202040.4945.2339.5741.1941.1935,133,800
13 Mar 202047.8251.2445.3151.0451.0440,519,800
12 Mar 202045.3049.0042.8243.2643.2645,941,600
11 Mar 202053.9554.3350.0250.7950.7936,709,000
10 Mar 202054.7355.7051.5055.5855.5832,527,500
09 Mar 202054.3155.6151.0051.3751.3735,625,600
06 Mar 202060.4662.3159.7461.2861.2829,916,600
05 Mar 202064.8065.1263.0163.4963.4927,277,600
04 Mar 202066.0567.5264.3667.3967.3924,188,500
03 Mar 202067.8668.4364.4765.0565.0529,547,700
02 Mar 202063.8567.6163.1267.5967.5929,006,400
28 Feb 202062.0064.4561.3463.4663.4646,029,800
27 Feb 202066.1066.8964.4064.4564.4534,656,800
26 Feb 202070.0270.6168.1668.1868.1825,552,100
25 Feb 202072.6373.2169.0069.4369.4327,451,000
24 Feb 202073.3874.0572.4472.5372.5321,096,200
21 Feb 202077.5677.9676.1576.4476.4414,020,000
20 Feb 202077.6678.6977.3178.2278.2211,763,400
19 Feb 202077.8778.3977.6278.0578.059,145,200
18 Feb 202078.6178.8677.5177.5877.5810,343,500
14 Feb 202078.8979.0978.4578.7978.799,056,600
13 Feb 202078.8979.2878.6279.0079.008,946,200
12 Feb 202079.9080.7779.3079.3379.339,484,100
11 Feb 202078.7579.5578.6479.0979.099,437,200
10 Feb 202078.0878.7478.0578.4878.488,418,300
07 Feb 202078.1379.0578.0678.6978.698,341,700
06 Feb 202079.8079.8678.4078.9778.9712,826,400
05 Feb 202077.9278.9877.8178.8578.8513,070,400
04 Feb 202076.7577.2776.4376.5076.5012,173,200
03 Feb 202074.7076.2174.7075.1375.1311,099,200
31 Jan 202075.9676.1873.9174.4174.4117,101,200
31 Jan 20200.51 Dividend
30 Jan 202075.7477.5475.5077.4376.9212,498,200
29 Jan 202077.5477.9076.4176.4875.989,478,900
28 Jan 202077.2178.1376.7877.2476.7310,960,200
27 Jan 202076.2677.0075.8576.7176.2015,859,600
24 Jan 202079.6279.6777.6478.4277.9015,036,100
23 Jan 202079.5880.0878.9279.8079.2711,618,200
22 Jan 202080.2080.4879.8680.1079.578,045,600
21 Jan 202080.4880.9179.8779.9079.3710,522,000
17 Jan 202081.1681.4080.8181.1280.5912,413,100
16 Jan 202081.9682.1380.8581.0080.4710,426,000
15 Jan 202081.7382.0580.7381.2480.7016,063,600
14 Jan 202081.2083.1180.9781.9181.3724,971,800
13 Jan 202079.5080.7279.0080.6580.1216,566,300
10 Jan 202080.0080.0179.0779.2578.7310,062,100
09 Jan 202080.9880.9879.7380.0879.5512,895,900
08 Jan 202078.7780.0078.6879.3678.8411,292,400
07 Jan 202079.2979.3078.7378.7678.2410,469,100
06 Jan 202078.7279.5578.7279.4578.9310,059,500
03 Jan 202079.8080.5279.4579.7079.1812,437,400
02 Jan 202080.1381.2680.0381.2380.6912,728,900
31 Dec 201979.3279.9479.1079.8979.368,031,200
30 Dec 201980.1580.4279.3479.5178.9910,084,900
27 Dec 201980.0080.1879.5879.6779.1510,867,900
26 Dec 201978.7579.8478.6579.8379.3011,992,800
24 Dec 201978.7078.9478.4678.5978.074,576,200
23 Dec 201978.6778.9778.4478.7678.249,256,500
20 Dec 201978.9479.0578.0478.5177.9932,019,400
19 Dec 201978.0078.5277.9478.2077.6813,006,200
18 Dec 201977.7078.3377.6677.9277.4112,643,000
17 Dec 201977.2978.1377.1377.7477.2314,409,200
16 Dec 201977.3677.6076.9076.9176.4013,967,200
13 Dec 201977.0577.8376.0676.3975.8913,447,000
12 Dec 201975.8177.5275.6277.0576.5415,829,000
11 Dec 201976.1276.2175.5075.5575.0510,484,900
10 Dec 201975.0776.2774.8775.7875.2813,019,600
09 Dec 201975.1875.9275.0875.3374.838,817,100
06 Dec 201975.9376.2275.6075.8175.319,877,800
05 Dec 201974.6574.8574.3574.7174.229,581,200
04 Dec 201973.8374.5973.4274.2373.748,266,400
03 Dec 201973.3873.4772.5073.3372.8513,559,400
02 Dec 201975.4275.9374.4374.5274.0311,085,300
29 Nov 201975.4375.8074.9975.1274.636,246,900
27 Nov 201975.8476.1375.5075.7275.227,592,100
26 Nov 201975.8475.8474.8275.4674.9611,306,000
25 Nov 201974.9375.8574.8775.6875.1811,497,700
22 Nov 201974.1074.9273.9774.8774.387,910,700
21 Nov 201974.0874.6373.5173.9073.418,585,100
20 Nov 201974.6374.7273.2273.9173.4212,799,900
19 Nov 201974.9775.2474.4774.8274.339,095,500
18 Nov 201974.2974.6473.5674.4073.918,525,700
15 Nov 201974.3474.4673.6874.4073.9110,294,000
14 Nov 201973.6174.0173.3373.8473.359,446,800
13 Nov 201974.2574.9173.7173.9173.4214,040,700
*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