UK markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
62.70-0.57 (-0.90%)
At close: 04:04PM EST
62.70 0.00 (0.00%)
After hours: 06:29PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202261.5162.7960.0362.7062.7033,633,548
21 Jan 202263.9964.4562.7563.2763.2728,621,700
20 Jan 202264.2965.4563.7064.4664.4622,794,100
19 Jan 202265.6665.6663.9764.2464.2422,817,100
18 Jan 202266.6966.8465.1065.3065.3026,353,600
14 Jan 202265.3667.0865.0866.9366.9335,901,000
13 Jan 202267.5368.4467.0267.7867.7829,222,000
12 Jan 202267.7868.6566.9267.2867.2827,976,200
11 Jan 202266.3867.2866.1767.1167.1123,453,000
10 Jan 202266.4666.9865.2266.0366.0328,693,700
07 Jan 202265.1866.5565.1865.7865.7826,537,600
06 Jan 202264.2265.3163.5164.9164.9133,334,200
05 Jan 202264.1064.4162.7862.8562.8525,149,100
04 Jan 202264.0664.7363.5463.5963.5930,303,600
03 Jan 202261.1863.6161.1163.1063.1030,508,500
31 Dec 202160.4360.7660.1260.3960.3912,307,200
30 Dec 202160.6261.0760.3960.4360.4311,380,500
29 Dec 202160.8160.9860.2760.5460.5413,284,000
28 Dec 202160.4461.3360.3160.6260.6212,697,900
27 Dec 202160.4060.9460.0060.6560.6514,035,400
23 Dec 202159.9960.7859.9560.2160.2115,223,300
22 Dec 202159.3159.9459.1059.6059.6014,760,600
21 Dec 202158.7459.8658.6559.3859.3823,175,100
20 Dec 202158.6058.7357.5958.2858.2831,619,600
17 Dec 202160.2760.5058.9659.5459.5447,383,500
16 Dec 202161.1061.9160.8261.0761.0725,688,300
15 Dec 202160.9461.0159.5460.2460.2433,861,300
14 Dec 202160.4561.3260.3860.6460.6419,571,100
13 Dec 202160.4960.8759.7860.1860.1820,489,500
10 Dec 202161.6862.2660.2060.7160.7139,714,200
09 Dec 202161.8762.5060.8562.1462.1429,960,500
08 Dec 202163.0263.1662.3562.4662.4620,697,200
07 Dec 202162.9563.3562.3262.9062.9028,301,200
06 Dec 202162.9463.5762.1462.5262.5225,105,500
03 Dec 202163.7464.1262.4362.7662.7625,454,600
02 Dec 202163.3464.2762.7663.8163.8124,890,700
01 Dec 202164.6665.0962.5062.5262.5227,379,200
30 Nov 202164.3264.8163.3663.7063.7035,574,000
29 Nov 202165.9966.2964.4665.0465.0424,340,700
26 Nov 202165.0165.7463.8165.5065.5024,542,000
24 Nov 202168.0068.0667.2367.2867.2814,975,500
23 Nov 202167.5768.3767.1168.0768.0718,142,200
22 Nov 202167.9668.1166.8067.0467.0424,020,500
19 Nov 202166.1266.4265.2366.3466.3419,766,900
18 Nov 202166.7167.1566.2067.1167.1114,994,700
17 Nov 202167.6667.6966.7766.8566.8516,468,300
16 Nov 202168.7868.7867.3067.7467.7419,042,800
15 Nov 202169.4369.6768.5468.7468.7412,965,100
12 Nov 202169.0069.1768.3069.1669.1613,865,800
11 Nov 202168.2669.1868.1768.8768.8720,296,200
10 Nov 202168.1268.4467.7168.2168.2119,290,200
09 Nov 202167.7868.2567.4467.9967.9918,513,000
08 Nov 202167.8969.0267.3768.4568.4525,122,000
05 Nov 202167.8267.9966.9566.9966.9920,879,000
04 Nov 202168.7568.7766.5267.0067.0032,148,900
03 Nov 202168.3069.5868.0969.0069.0021,755,600
02 Nov 202169.5369.6368.5468.6068.6025,539,000
01 Nov 202169.9369.9369.0369.6169.6119,106,600
29 Oct 202170.4870.6168.9769.1669.1622,399,700
29 Oct 20210.51 Dividend
28 Oct 202170.7871.3270.2870.8870.3716,367,800
27 Oct 202170.5170.7169.3170.3169.8025,475,900
26 Oct 202171.0071.6170.6170.6570.1418,647,900
25 Oct 202171.5871.8570.7170.8370.3215,103,000
22 Oct 202170.7771.8970.6871.3770.8614,625,100
21 Oct 202171.2671.8370.0170.5170.0018,519,000
20 Oct 202171.5672.2870.8171.8271.3014,350,400
19 Oct 202172.2572.5071.2671.7671.2415,173,900
18 Oct 202172.0772.5571.4071.6171.0915,026,100
15 Oct 202171.8273.2271.5172.2971.7721,876,400
14 Oct 202171.0771.2769.7270.8070.2924,707,900
13 Oct 202170.5570.5868.7470.2669.7523,451,900
12 Oct 202171.5471.9470.4470.6470.1317,593,400
11 Oct 202172.7073.7271.6171.6871.1614,985,500
08 Oct 202171.8572.8171.5172.3571.8311,956,300
07 Oct 202173.0173.3572.0572.1971.6715,349,900
06 Oct 202171.9272.6171.0272.4271.9015,997,200
05 Oct 202171.7672.9371.3372.5372.0115,587,200
04 Oct 202171.0872.9870.8571.2970.7818,957,200
01 Oct 202170.4471.6870.0971.1870.6723,701,900
30 Sept 202171.6371.7069.9570.1869.6822,090,900
29 Sept 202171.6971.8270.9871.5371.0213,683,900
28 Sept 202172.4773.2871.2471.3770.8620,835,000
27 Sept 202171.8572.6171.7572.2671.7419,857,500
24 Sept 202170.7171.5870.7171.1870.6715,788,400
23 Sept 202169.2171.3969.0070.8870.3721,451,500
22 Sept 202167.8969.1767.7968.2467.7521,160,200
21 Sept 202167.6567.7466.5266.9466.4621,169,900
20 Sept 202168.0568.1765.9767.3066.8236,955,400
17 Sept 202169.7770.5869.6669.9669.4630,768,300
16 Sept 202171.0371.1869.9970.0069.5019,245,400
15 Sept 202168.8270.8768.6270.4569.9422,392,100
14 Sept 202170.8471.3868.5268.7868.2926,568,900
13 Sept 202170.1270.6669.7670.5270.0116,337,300
10 Sept 202170.9370.9969.5269.5769.0715,412,100
09 Sept 202169.9771.1069.9170.4669.9514,212,900
08 Sept 202170.8771.2269.8870.0469.5414,861,800
07 Sept 202171.3672.2870.7170.8270.3114,663,600
03 Sept 202171.6271.7370.6571.1770.6613,683,300
02 Sept 202171.3671.9770.9271.5070.9913,533,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...