C - Citigroup Inc.

NYSE - NYSE Delayed price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 Jan 202081.1681.4080.8181.1281.1211,242,424
16 Jan 202081.9682.1380.8581.0081.0010,412,800
15 Jan 202081.7382.0580.7381.2481.2416,063,600
14 Jan 202081.2083.1180.9781.9181.9124,971,800
13 Jan 202079.5080.7279.0080.6580.6516,566,300
10 Jan 202080.0080.0179.0779.2579.2510,062,100
09 Jan 202080.9880.9879.7380.0880.0812,895,900
08 Jan 202078.7780.0078.6879.3679.3611,292,400
07 Jan 202079.2979.3078.7378.7678.7610,469,100
06 Jan 202078.7279.5578.7279.4579.4510,059,500
03 Jan 202079.8080.5279.4579.7079.7012,437,400
02 Jan 202080.1381.2680.0381.2381.2312,728,900
31 Dec 201979.3279.9479.1079.8979.898,031,200
30 Dec 201980.1580.4279.3479.5179.5110,084,900
27 Dec 201980.0080.1879.5879.6779.6710,867,900
26 Dec 201978.7579.8478.6579.8379.8311,992,800
24 Dec 201978.7078.9478.4678.5978.594,576,200
23 Dec 201978.6778.9778.4478.7678.769,256,500
20 Dec 201978.9479.0578.0478.5178.5132,019,400
19 Dec 201978.0078.5277.9478.2078.2013,006,200
18 Dec 201977.7078.3377.6677.9277.9212,643,000
17 Dec 201977.2978.1377.1377.7477.7414,409,200
16 Dec 201977.3677.6076.9076.9176.9113,967,200
13 Dec 201977.0577.8376.0676.3976.3913,447,000
12 Dec 201975.8177.5275.6277.0577.0515,829,000
11 Dec 201976.1276.2175.5075.5575.5510,484,900
10 Dec 201975.0776.2774.8775.7875.7813,019,600
09 Dec 201975.1875.9275.0875.3375.338,817,100
06 Dec 201975.9376.2275.6075.8175.819,877,800
05 Dec 201974.6574.8574.3574.7174.719,581,200
04 Dec 201973.8374.5973.4274.2374.238,266,400
03 Dec 201973.3873.4772.5073.3373.3313,559,400
02 Dec 201975.4275.9374.4374.5274.5211,085,300
29 Nov 201975.4375.8074.9975.1275.126,246,900
27 Nov 201975.8476.1375.5075.7275.727,592,100
26 Nov 201975.8475.8474.8275.4675.4611,306,000
25 Nov 201974.9375.8574.8775.6875.6811,497,700
22 Nov 201974.1074.9273.9774.8774.877,910,700
21 Nov 201974.0874.6373.5173.9073.908,585,100
20 Nov 201974.6374.7273.2273.9173.9112,799,900
19 Nov 201974.9775.2474.4774.8274.829,095,500
18 Nov 201974.2974.6473.5674.4074.408,525,700
15 Nov 201974.3474.4673.6874.4074.4010,294,000
14 Nov 201973.6174.0173.3373.8473.849,446,800
13 Nov 201974.2574.9173.7173.9173.9114,040,700
12 Nov 201975.5575.9675.0175.0775.0711,066,600
11 Nov 201975.4576.0875.2475.6075.606,020,300
08 Nov 201975.4876.1275.0676.1276.127,927,100
07 Nov 201975.4176.2875.4175.8175.8114,340,500
06 Nov 201974.4275.0573.9774.4274.4212,629,200
05 Nov 201975.1975.9774.6474.8374.8314,403,200
04 Nov 201974.9475.2774.1175.1575.1512,585,200
01 Nov 201972.2573.9972.1073.8473.8412,935,200
01 Nov 20190.51 Dividend
31 Oct 201972.3672.9771.3371.8671.3516,864,000
30 Oct 201972.7573.3572.1072.9772.4512,431,500
29 Oct 201973.1473.7972.7273.0972.579,592,300
28 Oct 201973.7374.2873.4473.5973.0713,086,800
25 Oct 201971.9773.4271.8173.1772.6510,497,600
24 Oct 201972.5572.8671.8672.3071.797,445,700
23 Oct 201971.9072.4771.7372.4571.9410,327,000
22 Oct 201971.7272.8771.4772.0671.5511,052,300
21 Oct 201970.5271.8970.5271.8171.3013,080,600
18 Oct 201969.3270.0969.1469.7469.2510,413,600
17 Oct 201970.0370.3469.1869.6069.1111,382,800
16 Oct 201970.8271.4669.4269.5069.0117,295,400
15 Oct 201970.1772.0868.7071.2270.7122,030,100
14 Oct 201969.5370.5069.4670.2469.7411,398,600
11 Oct 201969.9970.9369.9970.1069.6014,921,700
10 Oct 201967.7769.2967.5568.6268.139,817,000
09 Oct 201967.0067.7766.7967.4366.958,357,800
08 Oct 201967.0367.1866.0366.4065.9313,500,700
07 Oct 201967.8768.8467.8668.1567.677,835,500
04 Oct 201966.7668.2466.6768.1867.7010,977,100
03 Oct 201966.0866.7364.7966.7066.2312,646,100
02 Oct 201967.7667.8066.1966.2665.7914,760,900
01 Oct 201969.5770.2768.0168.1567.6712,428,500
30 Sep 201969.8069.9069.0169.0868.598,661,000
27 Sep 201969.8270.3669.0669.4668.9711,559,700
26 Sep 201969.3269.5368.8069.1168.628,555,500
25 Sep 201967.9169.7067.8769.3868.8912,243,000
24 Sep 201969.5069.5767.5667.9067.4216,801,900
23 Sep 201968.6269.7068.6169.5569.069,546,300
20 Sep 201970.1570.5469.3369.3568.8626,002,100
19 Sep 201970.0670.4769.5969.7369.2410,069,100
18 Sep 201969.2170.3568.9670.0969.5911,234,500
17 Sep 201969.7869.7868.6769.4868.9910,916,900
16 Sep 201968.9670.1168.9669.8369.3312,063,700
13 Sep 201970.3470.7469.8570.3969.8914,313,100
12 Sep 201968.1170.0667.9369.3068.8115,528,700
11 Sep 201968.7269.2168.1168.9068.4111,858,800
10 Sep 201969.1870.0168.4568.9868.4918,146,200
09 Sep 201966.7669.3066.6968.7968.3020,193,300
06 Sep 201966.1966.5065.7565.9765.5010,476,000
05 Sep 201965.6567.2865.6166.3465.8714,723,500
04 Sep 201964.0064.4863.8464.2863.829,689,800
03 Sep 201964.0064.0462.3263.4262.9711,991,500
30 Aug 201964.3464.8264.1964.3563.8911,844,600
29 Aug 201963.3164.2363.1063.9063.4511,478,200
28 Aug 201961.3062.8061.3062.3661.9212,343,500
*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