UK markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
72.29+1.49 (+2.10%)
At close: 4:02PM EDT
72.28 -0.01 (-0.01%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202171.8273.2271.5172.2972.2921,876,400
14 Oct 202171.0771.2769.7270.8070.8024,707,900
13 Oct 202170.5570.5868.7470.2670.2623,451,900
12 Oct 202171.5471.9470.4470.6470.6417,593,400
11 Oct 202172.7073.7271.6171.6871.6814,985,500
08 Oct 202171.8572.8171.5172.3572.3511,956,300
07 Oct 202173.0173.3572.0572.1972.1915,349,900
06 Oct 202171.9272.6171.0272.4272.4215,997,200
05 Oct 202171.7672.9371.3372.5372.5315,587,200
04 Oct 202171.0872.9870.8571.2971.2918,957,200
01 Oct 202170.4471.6870.0971.1871.1823,701,900
30 Sept 202171.6371.7069.9570.1870.1822,090,900
29 Sept 202171.6971.8270.9871.5371.5313,683,900
28 Sept 202172.4773.2871.2471.3771.3720,835,000
27 Sept 202171.8572.6171.7572.2672.2619,857,500
24 Sept 202170.7171.5870.7171.1871.1815,788,400
23 Sept 202169.2171.3969.0070.8870.8821,451,500
22 Sept 202167.8969.1767.7968.2468.2421,160,200
21 Sept 202167.6567.7466.5266.9466.9421,169,900
20 Sept 202168.0568.1765.9767.3067.3036,955,400
17 Sept 202169.7770.5869.6669.9669.9630,768,300
16 Sept 202171.0371.1869.9970.0070.0019,245,400
15 Sept 202168.8270.8768.6270.4570.4522,392,100
14 Sept 202170.8471.3868.5268.7868.7826,568,900
13 Sept 202170.1270.6669.7670.5270.5216,337,300
10 Sept 202170.9370.9969.5269.5769.5715,412,100
09 Sept 202169.9771.1069.9170.4670.4614,212,900
08 Sept 202170.8771.2269.8870.0470.0414,861,800
07 Sept 202171.3672.2870.7170.8270.8214,663,600
03 Sept 202171.6271.7370.6571.1771.1713,683,300
02 Sept 202171.3671.9770.9271.5071.5013,533,400
01 Sept 202172.3672.3671.2171.3171.3115,114,800
31 Aug 202171.7572.5071.3371.9171.9117,285,900
30 Aug 202173.0073.0171.2271.6771.6712,687,400
27 Aug 202172.5873.3772.3072.9972.9913,666,900
26 Aug 202173.4773.9072.2872.4472.4414,135,600
25 Aug 202172.8073.9072.0473.1873.1817,766,600
24 Aug 202171.1472.1971.0372.0472.0412,669,300
23 Aug 202170.7671.2670.5670.8970.8913,079,500
20 Aug 202169.7170.3069.2170.2570.2514,024,600
19 Aug 202170.5470.7469.4369.8469.8421,047,300
18 Aug 202171.2072.2670.8871.1271.1213,970,600
17 Aug 202171.3472.3670.6871.6271.6214,623,000
16 Aug 202172.4172.4970.9972.1072.1015,532,800
13 Aug 202174.2074.6272.9273.1173.1113,360,500
12 Aug 202174.3374.6473.6374.1374.1314,181,400
11 Aug 202173.3074.3472.9374.3074.3018,676,100
10 Aug 202171.6273.3471.3872.9872.9817,920,100
09 Aug 202170.9472.0070.4671.5271.5215,619,800
06 Aug 202170.7871.5070.5871.0771.0723,906,400
05 Aug 202168.8369.7768.7769.6969.6914,361,600
04 Aug 202168.1269.2567.9368.5268.5214,416,300
03 Aug 202168.2569.0966.8968.8868.8821,041,500
02 Aug 202167.9569.1267.6467.7367.7316,616,700
30 Jul 202167.9268.5267.2467.6267.6218,074,300
30 Jul 20210.51 Dividend
29 Jul 202168.7169.5868.4168.8168.3022,261,700
28 Jul 202168.3268.6167.4968.1067.6020,275,900
27 Jul 202167.0868.4066.7867.9867.4817,127,700
26 Jul 202166.4667.8466.4667.7767.2716,434,000
23 Jul 202167.5067.7666.5266.7166.2213,443,300
22 Jul 202167.7567.7966.4166.9366.4316,524,900
21 Jul 202167.0168.2566.9367.8967.3923,393,200
20 Jul 202165.1866.7864.7866.2965.8020,577,900
19 Jul 202165.4666.0764.3665.0864.6033,318,600
16 Jul 202168.7168.7666.4266.9066.4019,289,000
15 Jul 202167.5469.0467.4468.4567.9418,897,200
14 Jul 202169.9970.7867.4568.1767.6636,287,800
13 Jul 202169.0869.4868.0268.3767.8618,962,400
12 Jul 202167.6769.5967.3069.4468.9319,600,600
09 Jul 202168.1168.5267.6468.4567.9418,872,600
08 Jul 202166.4067.1465.7566.7366.2424,763,600
07 Jul 202167.7168.3767.2667.9367.4319,342,700
06 Jul 202170.1170.1967.8668.2167.7024,672,200
02 Jul 202171.0171.1270.1170.4169.8913,222,700
01 Jul 202171.0871.2170.4571.0170.4812,584,800
30 Jun 202169.6870.8169.4270.7570.2318,502,300
29 Jun 202170.1471.6069.5869.6869.1628,696,900
28 Jun 202171.3271.6770.4671.5170.9817,660,900
25 Jun 202171.4571.8569.8671.5571.0226,727,400
24 Jun 202170.3371.6769.9571.3270.7923,900,400
23 Jun 202169.3670.0569.0869.6569.1319,672,700
22 Jun 202168.9069.4167.7768.9668.4521,564,600
21 Jun 202168.4469.0967.8868.4567.9430,266,600
18 Jun 202168.4868.7567.1367.6167.1144,582,900
17 Jun 202172.5872.6168.1668.8668.3548,523,000
16 Jun 202172.7573.0070.1571.4670.9353,319,800
15 Jun 202175.0575.3473.2573.8273.2725,191,700
14 Jun 202176.6176.7774.6775.1674.6018,304,400
11 Jun 202177.0077.1976.1076.4875.9118,043,500
10 Jun 202179.0479.2976.8376.8976.3215,277,400
09 Jun 202178.6778.7877.7678.1477.5613,778,400
08 Jun 202178.3079.4277.7179.0878.4915,399,100
07 Jun 202179.6279.6579.0279.3178.7212,670,100
04 Jun 202179.6979.8778.8179.4978.9013,807,000
03 Jun 202179.7180.2979.4279.6379.0422,255,800
02 Jun 202180.1080.2979.3879.8679.2715,285,600
01 Jun 202179.4980.0979.3479.7679.1715,450,500
28 May 202178.6678.9777.9178.7178.1314,392,800
27 May 202178.5279.1177.9578.7678.1817,467,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...