UK markets open in 4 hours 9 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
60.91+0.35 (+0.58%)
At close: 4:02PM EST

60.85 -0.06 (-0.10%)
After hours: 7:59PM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Jan 202161.2061.2460.0960.9160.9118,621,908
25 Jan 202160.6760.7759.1760.5660.5625,754,100
22 Jan 202160.9461.8360.1961.3361.3324,737,000
21 Jan 202163.2163.3461.7461.8761.8719,416,200
20 Jan 202163.7563.8262.8463.2563.2517,448,900
19 Jan 202165.2065.2562.9163.6963.6927,022,400
15 Jan 202167.3767.6564.0964.2364.2338,295,300
14 Jan 202167.5269.4367.1769.0169.0129,108,900
13 Jan 202167.0067.2265.9966.8666.8618,541,900
12 Jan 202167.4967.7466.2466.6766.6720,162,800
11 Jan 202164.5866.6264.3366.4466.4420,460,300
08 Jan 202166.2166.2164.3465.3765.3720,739,300
07 Jan 202167.0768.1066.0166.0266.0224,161,000
06 Jan 202164.4966.6063.9565.2565.2538,106,600
05 Jan 202160.3562.0060.0261.7061.7020,213,100
04 Jan 202161.5961.7159.7360.1460.1421,286,200
31 Dec 202060.6761.8560.5361.6661.6612,498,000
30 Dec 202060.9161.2760.6760.8660.8610,770,700
29 Dec 202061.1561.4060.5560.9160.9110,800,400
28 Dec 202060.6261.9360.4961.1361.1314,414,600
24 Dec 202060.9361.0959.8860.5760.576,824,400
23 Dec 202060.0061.3159.7960.7860.7816,579,100
22 Dec 202061.1061.1459.1659.2659.2617,851,600
21 Dec 202060.3561.8259.8161.2361.2331,906,100
18 Dec 202060.3060.3058.7159.0659.0628,712,700
17 Dec 202060.0060.2959.5760.0560.0518,229,900
16 Dec 202060.0760.1459.3659.7559.7514,988,300
15 Dec 202058.7459.8658.5759.6759.6716,154,800
14 Dec 202060.0060.2658.7358.7458.7419,688,300
11 Dec 202059.8059.8158.1858.9358.9320,960,000
10 Dec 202058.0460.7958.0160.5060.5025,866,600
09 Dec 202059.1659.5558.3058.9558.9527,278,200
08 Dec 202057.4858.4057.3658.3658.3615,511,700
07 Dec 202058.1558.6157.2858.1358.1321,280,900
04 Dec 202057.5658.8257.3158.6258.6224,696,000
03 Dec 202057.3857.4556.2056.5856.5818,776,100
02 Dec 202055.3657.4255.2557.2057.2026,796,800
01 Dec 202056.5556.7455.4055.4755.4723,521,000
30 Nov 202056.1456.5455.0055.0755.0723,359,300
27 Nov 202057.0057.2456.1256.6756.6714,267,100
25 Nov 202056.2757.1655.3357.0657.0628,250,500
24 Nov 202054.4857.1454.4857.0657.0632,890,900
23 Nov 202052.5153.6352.2953.3053.3028,923,200
20 Nov 202051.8352.1151.1951.6551.6515,471,100
19 Nov 202051.6052.3250.9552.1452.1420,262,400
18 Nov 202051.0952.6551.0151.0551.0525,824,000
17 Nov 202049.8450.9349.4850.7350.7318,970,000
16 Nov 202050.4151.0249.8650.4050.4026,699,400
13 Nov 202048.6549.0748.4048.6648.6618,632,500
12 Nov 202047.9748.4147.7148.2848.2828,457,400
11 Nov 202047.9049.2947.6848.9348.9329,719,600
10 Nov 202048.3148.7547.4547.6547.6533,275,800
09 Nov 202046.8748.7846.2647.6447.6456,895,200
06 Nov 202043.5143.6142.5042.7142.7117,705,200
05 Nov 202042.3443.5842.1843.0743.0724,945,100
04 Nov 202042.5343.4141.9042.0842.0825,956,400
03 Nov 202043.3044.0243.0643.5343.5329,985,200
02 Nov 202041.8642.6741.2042.2142.2124,310,800
30 Oct 202041.0341.5440.4941.4241.4226,962,800
30 Oct 20200.51 Dividend
29 Oct 202041.1342.1540.7141.6641.1523,351,000
28 Oct 202040.9741.5940.7441.1340.6327,485,000
27 Oct 202043.0443.0441.8741.8841.3724,251,700
26 Oct 202043.3643.4042.8143.2642.7324,928,100
23 Oct 202044.2144.5743.6743.9543.4118,486,500
22 Oct 202042.8943.9942.6643.9543.4121,341,200
21 Oct 202043.4643.7342.9043.0142.4819,816,300
20 Oct 202043.3744.0843.3443.5242.9921,255,900
19 Oct 202043.3543.3942.8142.9042.3722,793,600
16 Oct 202043.6843.8843.0843.1942.6625,998,000
15 Oct 202042.5443.6442.2543.6143.0826,408,000
14 Oct 202043.5244.2443.0043.0342.5030,300,900
13 Oct 202046.1246.1243.5543.6843.1549,899,100
12 Oct 202045.0945.9944.9545.8845.3224,070,200
09 Oct 202045.0145.5944.6944.9344.3825,595,600
08 Oct 202044.9145.1744.2844.7244.1728,630,700
07 Oct 202045.0245.6344.6144.8444.2922,135,800
06 Oct 202045.4846.0644.1644.4143.8729,505,900
05 Oct 202044.2645.2344.2144.9144.3624,170,600
02 Oct 202042.5443.8742.5243.6643.1323,899,200
01 Oct 202043.3343.6542.6043.4442.9121,900,500
30 Sep 202042.5843.5942.5043.1142.5822,533,400
29 Sep 202043.1043.2942.0242.4241.9020,694,300
28 Sep 202042.9243.8842.8943.3442.8121,204,600
25 Sep 202041.8442.1341.5242.0241.5126,917,200
24 Sep 202041.8542.6041.2942.1941.6731,259,200
23 Sep 202043.6143.9541.7941.8541.3428,780,200
22 Sep 202043.7944.1343.0843.2942.7625,799,200
21 Sep 202043.4144.1643.0743.9343.3933,469,700
18 Sep 202045.5245.9644.7644.8644.3133,201,700
17 Sep 202045.4645.8345.0145.5344.9728,741,600
16 Sep 202045.2146.7644.6246.0245.4645,484,600
15 Sep 202048.1248.3944.6744.8144.2684,689,700
14 Sep 202051.4952.0847.9048.1547.5658,798,300
11 Sep 202050.8951.6950.8051.0050.3821,033,200
10 Sep 202051.7252.5050.7050.9550.3322,324,400
09 Sep 202051.2051.5950.6251.4050.7719,193,900
08 Sep 202051.9252.0950.6651.0450.4228,128,600
04 Sep 202052.4753.3651.4452.5251.8825,124,000
03 Sep 202052.4453.6451.2351.5050.8725,003,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...