UK markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.61-1.25 (-1.82%)
At close: 4:02PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 Jun 202168.4868.7567.1367.6167.6144,557,700
17 Jun 202172.5872.6168.1668.8668.8648,523,000
16 Jun 202172.7573.0070.1571.4671.4653,319,800
15 Jun 202175.0575.3473.2573.8273.8225,191,700
14 Jun 202176.6176.7774.6775.1675.1618,304,400
11 Jun 202177.0077.1976.1076.4876.4818,043,500
10 Jun 202179.0479.2976.8376.8976.8915,277,400
09 Jun 202178.6778.7877.7678.1478.1413,778,400
08 Jun 202178.3079.4277.7179.0879.0815,399,100
07 Jun 202179.6279.6579.0279.3179.3112,670,100
04 Jun 202179.6979.8778.8179.4979.4913,807,000
03 Jun 202179.7180.2979.4279.6379.6322,255,800
02 Jun 202180.1080.2979.3879.8679.8615,285,600
01 Jun 202179.4980.0979.3479.7679.7615,450,500
28 May 202178.6678.9777.9178.7178.7114,392,800
27 May 202178.5279.1177.9578.7678.7617,467,000
26 May 202177.2177.9076.6877.5277.5215,243,400
25 May 202178.2079.2877.1977.2877.2820,015,800
24 May 202177.8378.3677.4778.0378.0316,750,200
21 May 202176.5077.8176.4177.6577.6518,544,500
20 May 202176.1776.6475.3676.2076.2015,244,300
19 May 202175.6276.6574.7276.4676.4623,283,600
18 May 202177.3877.6976.5776.6276.6213,729,600
17 May 202176.3377.4776.1077.4277.4214,676,300
14 May 202175.6876.7775.6676.5676.5614,122,700
13 May 202173.8875.8873.8075.2975.2918,622,300
12 May 202175.9476.4073.9074.2374.2319,791,300
11 May 202174.5075.5773.9174.8774.8721,534,800
10 May 202175.3676.8475.1175.1375.1319,628,200
07 May 202173.4375.1173.2275.0875.0816,937,400
06 May 202173.6474.9473.4274.7874.7819,621,800
05 May 202172.6173.8172.6173.7173.7113,108,800
04 May 202171.2472.4070.6372.3372.3323,071,400
03 May 202172.0272.4471.3971.7171.7116,026,100
30 Apr 202172.6972.7471.0971.2471.2423,669,300
30 Apr 20210.51 Dividend
29 Apr 202173.7674.0272.8873.8473.3320,628,400
28 Apr 202173.3773.6472.7372.9172.4114,420,400
27 Apr 202172.5073.1072.3672.9972.4913,357,500
26 Apr 202171.7372.8171.6172.2071.7013,098,600
23 Apr 202169.8471.5469.5171.3870.8918,876,100
22 Apr 202170.4370.7569.6769.8169.3316,037,600
21 Apr 202169.1370.7168.4170.6570.1616,334,800
20 Apr 202171.5571.5569.2769.7969.3122,013,000
19 Apr 202172.7172.8371.9572.1371.6319,964,800
16 Apr 202173.3273.5771.6972.4571.9528,478,400
15 Apr 202174.4574.7371.7672.5472.0431,333,400
14 Apr 202171.7473.2971.3872.9172.4119,476,600
13 Apr 202172.3072.4271.0772.0671.5616,150,000
12 Apr 202172.6272.8072.1472.6972.1912,002,400
09 Apr 202172.8173.0172.0172.4271.9214,586,400
08 Apr 202172.1572.5371.0872.3371.8313,677,100
07 Apr 202172.9273.1271.9572.6972.1914,081,400
06 Apr 202172.3673.0772.0572.6072.1012,908,400
05 Apr 202174.0774.3472.4472.7572.2516,128,400
01 Apr 202172.2273.2972.2273.1472.6315,251,300
31 Mar 202172.7173.8372.4672.7572.2515,224,800
30 Mar 202172.0073.2272.0072.9672.4615,615,900
29 Mar 202171.5572.1570.3771.5871.0917,822,300
26 Mar 202172.5773.2472.0073.0272.5215,716,600
25 Mar 202169.8371.9269.1571.7271.2218,357,300
24 Mar 202171.6972.4870.0670.0869.6017,089,600
23 Mar 202171.3072.6470.5170.9170.4216,238,700
22 Mar 202172.2972.6071.6471.9671.4615,040,000
19 Mar 202173.2073.5871.5273.0172.5124,079,400
18 Mar 202174.4376.1373.4573.8473.3323,857,900
17 Mar 202173.9374.3472.7473.6073.0919,337,500
16 Mar 202173.5273.6372.3273.3372.8215,834,800
15 Mar 202175.5175.5973.2874.2273.7118,918,100
12 Mar 202174.4275.2574.1075.1874.6617,210,600
11 Mar 202173.4874.2872.5573.3172.8017,499,200
10 Mar 202171.2973.8871.2073.7573.2421,331,100
09 Mar 202170.9172.4970.0470.9970.5024,194,900
08 Mar 202171.0772.8470.8672.2271.7227,351,100
05 Mar 202170.8471.2768.4470.2369.7425,406,800
04 Mar 202170.1871.7867.8969.8169.3328,518,400
03 Mar 202169.4971.4969.3070.3869.8925,157,600
02 Mar 202169.1969.9968.8568.9168.4319,200,600
01 Mar 202168.4969.9967.9869.5469.0628,054,600
26 Feb 202166.7867.6065.5465.8865.4224,182,200
25 Feb 202169.0469.3866.8967.4166.9425,206,100
24 Feb 202167.1768.6867.0068.6068.1320,752,900
23 Feb 202165.5966.9264.8666.7466.2826,712,100
22 Feb 202165.4066.9065.2965.5265.0723,120,700
19 Feb 202164.1665.9964.0565.7865.3320,456,200
18 Feb 202164.3064.5563.0963.4863.0414,833,200
17 Feb 202163.8064.9163.4564.7664.3120,279,600
16 Feb 202164.9265.0763.8464.1263.6819,065,400
12 Feb 202162.9264.0262.8963.6363.1912,174,600
11 Feb 202163.6063.8761.9363.2062.7612,108,300
10 Feb 202163.4863.9962.9863.6263.1812,680,700
09 Feb 202163.7063.8762.5263.1262.6812,336,900
08 Feb 202163.0963.7162.8563.6563.2115,055,400
05 Feb 202162.9963.0862.0762.5862.1513,493,800
04 Feb 202161.5762.6361.4262.4161.9816,612,900
03 Feb 202159.4161.1559.3261.1060.6818,730,600
02 Feb 202159.6060.2559.3059.5859.1718,693,400
01 Feb 202158.6658.6757.4058.4358.0316,073,000
29 Jan 202159.9660.2057.6957.9957.5927,078,300
29 Jan 20210.51 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...