C - Citigroup Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
09 Jul 202050.7351.0849.0349.4549.4524,094,464
08 Jul 202050.2051.0749.9450.8850.8819,106,900
07 Jul 202051.2551.3650.0950.3250.3221,235,300
06 Jul 202051.8752.5651.1951.9751.9722,613,100
02 Jul 202052.1252.4650.2850.5550.5522,042,700
01 Jul 202051.7652.0050.1550.3550.3519,206,900
30 Jun 202049.8151.5549.6551.1051.1023,360,400
29 Jun 202050.2850.9249.6150.2950.2922,578,600
26 Jun 202052.3452.3449.4749.5849.5835,426,200
25 Jun 202050.3052.7950.1352.6852.6828,112,400
24 Jun 202051.6751.8450.1650.8150.8127,207,700
23 Jun 202052.9553.7352.5052.9552.9522,092,600
22 Jun 202051.8552.5751.5252.0652.0622,642,100
19 Jun 202054.0654.0951.5652.9252.9250,379,300
18 Jun 202052.6753.6552.0353.0453.0422,280,600
17 Jun 202054.7054.8052.8853.0053.0023,693,700
16 Jun 202056.3056.4052.3254.4554.4537,638,700
15 Jun 202049.9653.0049.7452.9852.9836,592,100
12 Jun 202051.4052.4549.8052.2552.2539,022,000
11 Jun 202051.6753.5248.2048.3948.3962,098,600
10 Jun 202058.9059.1455.8655.8655.8636,743,700
09 Jun 202059.0060.2057.6559.5059.5030,422,900
08 Jun 202060.6661.3359.7761.2461.2432,587,100
05 Jun 202061.5762.4758.3458.8658.8644,648,500
04 Jun 202053.3055.6952.6155.6555.6533,083,500
03 Jun 202052.5653.7652.4253.3453.3433,341,800
02 Jun 202050.7151.2950.1650.8450.8427,651,300
01 Jun 202048.1449.6847.8249.4549.4522,860,100
29 May 202048.0249.4847.5647.9147.9135,900,500
28 May 202052.9953.0149.1149.1649.1637,972,800
27 May 202051.6852.3949.8652.2652.2643,660,500
26 May 202046.2048.9045.9848.1748.1734,429,300
22 May 202044.7745.0543.6944.1044.1022,631,700
21 May 202045.1745.7944.7845.0045.0021,698,300
20 May 202045.5746.2845.2245.4745.4723,841,300
19 May 202045.2745.7944.2144.4344.4327,271,600
18 May 202044.0545.9143.4945.6745.6739,406,100
15 May 202041.5842.4541.1041.9241.9228,494,900
14 May 202039.9942.1038.7642.0642.0640,976,400
13 May 202042.0042.2040.2340.6040.6035,350,600
12 May 202044.3944.6942.3242.3542.3533,328,300
11 May 202045.2145.2543.8144.0744.0734,739,000
08 May 202045.3246.4245.2646.3246.3222,919,100
07 May 202043.5245.1643.4444.6444.6429,849,100
06 May 202044.4945.0242.7242.9542.9525,028,000
05 May 202046.3046.3543.9243.9543.9527,342,900
04 May 202045.0345.3643.9845.1245.1226,340,200
01 May 202046.3146.4745.2245.5245.5228,078,900
01 May 20200.51 Dividend
30 Apr 202049.0749.7748.0448.5648.0528,639,300
29 Apr 202049.7050.6548.4650.2649.7332,941,100
28 Apr 202048.9449.5946.9347.2146.7128,973,300
27 Apr 202044.1746.8243.7346.5646.0730,929,200
24 Apr 202043.0043.3441.7343.1042.6526,310,300
23 Apr 202042.6543.7442.2642.4642.0123,970,700
22 Apr 202043.0043.1241.8542.2441.8021,911,600
21 Apr 202042.3543.1141.0741.5741.1335,336,200
20 Apr 202043.4045.4442.8944.0143.5533,471,900
17 Apr 202043.1545.6242.6545.4544.9741,252,900
16 Apr 202042.7142.8440.1040.5240.0937,756,000
15 Apr 202043.3744.2742.6142.8642.4132,249,000
14 Apr 202047.6647.7443.5345.4244.9440,466,200
13 Apr 202047.5047.5745.2746.6846.1927,944,300
09 Apr 202046.9449.2246.3747.4146.9143,659,200
08 Apr 202042.8544.4541.9744.2643.8032,944,800
07 Apr 202044.8145.5941.1241.2540.8235,220,700
06 Apr 202039.8041.3439.5141.1240.6930,064,700
03 Apr 202039.0039.4636.6737.4937.1025,327,100
02 Apr 202038.3639.6637.3039.2338.8229,532,100
01 Apr 202039.1440.2538.0038.5138.1129,219,500
31 Mar 202043.6344.2341.6542.1241.6826,219,100
30 Mar 202044.0544.2641.5744.0843.6227,459,000
27 Mar 202044.1345.5043.0043.8043.3425,484,500
26 Mar 202043.6846.2943.0046.0245.5431,528,600
25 Mar 202042.3144.7039.4341.8641.4238,211,100
24 Mar 202037.6540.9237.3440.6640.2334,100,600
23 Mar 202037.5538.1534.6235.3935.0233,013,300
20 Mar 202040.4640.9937.2038.0637.6638,163,900
19 Mar 202035.4741.2434.2039.6439.2243,397,100
18 Mar 202037.0637.9932.0036.4336.0548,351,400
17 Mar 202042.0043.9838.8040.2539.8351,650,000
16 Mar 202040.4945.2339.5741.1940.7635,133,800
13 Mar 202047.8251.2445.3151.0450.5040,519,800
12 Mar 202045.3049.0042.8243.2642.8145,941,600
11 Mar 202053.9554.3350.0250.7950.2636,709,000
10 Mar 202054.7355.7051.5055.5855.0032,527,500
09 Mar 202054.3155.6151.0051.3750.8335,625,600
06 Mar 202060.4662.3159.7461.2860.6429,916,600
05 Mar 202064.8065.1263.0163.4962.8227,277,600
04 Mar 202066.0567.5264.3667.3966.6824,188,500
03 Mar 202067.8668.4364.4765.0564.3729,547,700
02 Mar 202063.8567.6163.1267.5966.8829,006,400
28 Feb 202062.0064.4561.3463.4662.7946,029,800
27 Feb 202066.1066.8964.4064.4563.7734,651,400
26 Feb 202070.0270.6168.1668.1867.4625,552,100
25 Feb 202072.6373.2169.0069.4368.7027,451,000
24 Feb 202073.3874.0572.4472.5371.7721,096,200
21 Feb 202077.5677.9676.1576.4475.6414,020,000
20 Feb 202077.6678.6977.3178.2277.4011,763,400
19 Feb 202077.8778.3977.6278.0577.239,145,200
*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