Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

43.11

-0.34

(-0.78%)

At close: 04:03PM EDT

43.13

+0.02

(+0.05%)

After hours:

07:59PM EDT

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	42.84	43.12	42.01	43.11	43.11	25,453,900
23 Mar 2023	44.31	44.85	43.11	43.45	43.45	24,112,600
22 Mar 2023	45.18	45.31	43.68	43.71	43.71	21,672,000
21 Mar 2023	45.57	46.02	44.95	45.07	45.07	29,835,600
20 Mar 2023	44.71	45.74	43.91	44.09	44.09	31,899,900
17 Mar 2023	44.98	44.98	43.82	44.25	44.25	37,096,000
16 Mar 2023	44.66	46.09	43.70	45.62	45.62	28,877,300
15 Mar 2023	45.44	45.50	44.10	44.82	44.82	41,832,800
14 Mar 2023	47.21	47.99	46.56	47.40	47.40	42,165,900
13 Mar 2023	47.00	47.24	44.60	44.74	44.74	50,709,200
10 Mar 2023	48.08	49.38	47.13	48.34	48.34	29,767,400
09 Mar 2023	50.58	50.83	48.41	48.60	48.60	29,460,100
08 Mar 2023	51.06	51.27	50.30	50.68	50.68	12,847,700
07 Mar 2023	51.80	52.13	50.73	51.08	51.08	30,953,800
06 Mar 2023	52.36	52.45	52.01	52.18	52.18	12,693,300
03 Mar 2023	51.48	52.39	51.48	52.35	52.35	15,869,800
02 Mar 2023	51.18	51.45	50.46	51.40	51.40	18,104,500
01 Mar 2023	50.46	51.54	50.30	51.50	51.50	15,966,000
28 Feb 2023	50.48	50.87	50.25	50.69	50.69	12,932,400
27 Feb 2023	50.50	51.19	50.39	50.47	50.47	14,190,200
24 Feb 2023	50.00	50.34	49.65	50.18	50.18	14,547,300
23 Feb 2023	50.34	50.62	49.70	50.38	50.38	12,550,700
22 Feb 2023	49.89	50.48	49.37	50.04	50.04	14,431,500
21 Feb 2023	50.74	50.91	49.43	49.84	49.84	22,899,200
17 Feb 2023	51.26	51.59	50.92	51.42	51.42	12,297,700
16 Feb 2023	51.35	51.83	51.10	51.46	51.46	9,398,000
15 Feb 2023	50.84	51.88	50.81	51.82	51.82	9,216,600
14 Feb 2023	50.93	51.75	50.49	51.61	51.61	16,283,300
13 Feb 2023	49.99	51.08	49.92	51.00	51.00	11,626,900
10 Feb 2023	49.82	50.19	49.15	50.11	50.11	16,519,900
09 Feb 2023	51.35	51.46	49.86	49.98	49.98	16,794,900
08 Feb 2023	50.77	51.51	50.60	51.15	51.15	13,242,300
07 Feb 2023	50.75	51.76	50.59	51.13	51.13	14,361,000
06 Feb 2023	50.40	50.99	49.91	50.86	50.86	16,152,000
03 Feb 2023	51.02	51.54	50.53	50.95	50.95	20,050,600
03 Feb 2023	0.51 Dividend
02 Feb 2023	52.58	53.23	51.73	52.22	51.71	22,331,700
01 Feb 2023	51.54	52.74	51.41	52.15	51.64	22,111,900
31 Jan 2023	51.86	52.22	51.63	52.22	51.71	34,823,400
30 Jan 2023	51.44	52.04	51.34	51.75	51.24	11,126,200
27 Jan 2023	51.96	52.19	51.66	51.86	51.35	18,294,000
26 Jan 2023	52.08	52.26	51.51	52.19	51.68	22,393,300
25 Jan 2023	50.85	51.94	50.85	51.90	51.39	20,719,000
24 Jan 2023	51.42	51.95	50.42	51.42	50.92	13,303,200
23 Jan 2023	51.05	52.29	50.88	51.98	51.47	18,531,200
20 Jan 2023	49.68	51.11	49.26	51.09	50.59	19,957,300
19 Jan 2023	48.65	49.60	48.47	49.37	48.89	14,869,100
18 Jan 2023	50.24	50.48	49.24	49.43	48.95	18,952,000
17 Jan 2023	49.86	50.74	49.74	50.31	49.82	28,193,500
13 Jan 2023	48.51	50.23	47.74	49.92	49.43	28,037,000
12 Jan 2023	49.06	49.48	48.55	49.09	48.61	16,287,800
11 Jan 2023	48.21	48.74	47.86	48.71	48.23	17,143,700
10 Jan 2023	47.56	48.21	47.20	48.19	47.72	12,429,900
09 Jan 2023	47.89	48.32	47.47	47.54	47.08	16,745,500
06 Jan 2023	47.06	47.69	46.61	47.31	46.85	16,736,300
05 Jan 2023	46.70	46.96	45.97	46.75	46.29	12,314,900
04 Jan 2023	46.54	47.54	46.34	46.96	46.50	21,507,200
03 Jan 2023	45.75	46.75	45.54	45.78	45.33	19,564,000
30 Dec 2022	44.93	45.28	44.76	45.23	44.79	11,802,800
29 Dec 2022	44.84	45.24	44.65	45.16	44.72	14,124,100
28 Dec 2022	44.43	44.87	44.19	44.62	44.18	12,882,200
27 Dec 2022	44.28	44.54	43.97	44.39	43.96	14,777,800
23 Dec 2022	44.00	44.36	43.88	44.26	43.83	15,143,800
22 Dec 2022	44.44	44.44	42.91	43.99	43.56	24,476,100
21 Dec 2022	44.21	44.89	44.17	44.81	44.37	22,492,300
20 Dec 2022	44.15	44.55	43.80	43.81	43.38	14,412,700
19 Dec 2022	44.36	44.48	43.48	43.93	43.50	18,019,100
16 Dec 2022	44.20	44.66	43.81	44.35	43.92	26,955,400
15 Dec 2022	45.09	45.26	44.13	44.62	44.18	20,201,900
14 Dec 2022	46.51	47.04	45.72	45.98	45.53	16,587,500
13 Dec 2022	46.84	47.85	46.24	46.59	46.13	25,655,400
12 Dec 2022	44.65	45.80	44.36	45.77	45.32	19,045,100
09 Dec 2022	44.60	45.19	44.55	44.86	44.42	14,030,600
08 Dec 2022	44.85	45.37	44.26	44.69	44.25	15,622,200
07 Dec 2022	44.64	45.45	44.31	44.67	44.23	20,233,400
06 Dec 2022	45.65	45.89	44.20	44.98	44.54	22,160,800
05 Dec 2022	46.94	47.12	45.38	45.64	45.19	20,397,500
02 Dec 2022	47.28	47.45	46.81	47.24	46.78	12,745,400
01 Dec 2022	48.28	48.67	47.35	47.78	47.31	19,797,600
30 Nov 2022	47.08	48.43	46.19	48.41	47.94	23,993,100
29 Nov 2022	47.23	47.90	47.21	47.57	47.11	12,224,700
28 Nov 2022	47.91	48.19	46.83	47.23	46.77	18,987,100
25 Nov 2022	48.20	48.53	48.13	48.29	47.82	6,823,600
23 Nov 2022	49.34	49.47	47.85	48.24	47.77	22,863,300
22 Nov 2022	49.14	49.68	49.13	49.33	48.85	13,132,000
21 Nov 2022	48.66	49.04	48.28	48.88	48.40	9,884,100
18 Nov 2022	48.73	49.07	48.16	48.66	48.18	12,884,300
17 Nov 2022	47.68	48.26	47.40	48.25	47.78	11,962,700
16 Nov 2022	48.88	48.96	48.14	48.37	47.90	18,052,100
15 Nov 2022	49.83	50.42	48.49	49.03	48.55	19,839,400
14 Nov 2022	49.94	49.98	49.02	49.02	48.54	19,631,600
11 Nov 2022	48.50	50.57	48.44	50.19	49.70	26,009,200
10 Nov 2022	46.71	48.76	46.56	48.42	47.95	27,915,500
09 Nov 2022	45.73	45.86	45.15	45.36	44.92	13,299,000
08 Nov 2022	45.80	46.53	45.63	46.12	45.67	16,737,100
07 Nov 2022	45.48	45.86	45.21	45.73	45.28	11,792,300
04 Nov 2022	44.61	45.45	44.27	45.13	44.69	15,204,100
04 Nov 2022	0.51 Dividend
03 Nov 2022	45.16	45.41	44.51	44.58	43.64	16,025,800
02 Nov 2022	46.13	47.01	45.54	45.55	44.59	20,306,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,405.45-94.15(-1.26%)

FTSE 25018,493.83-236.17(-1.26%)

AIM800.42-7.02(-0.87%)

GBP/EUR1.1348+0.0010(+0.09%)

GBP/USD1.2232-0.0057(-0.46%)

Bitcoin GBP22,736.91+407.60(+1.83%)

Citigroup Inc. (C)

FTSE 100
7,405.45
-94.15(-1.26%)

FTSE 250
18,493.83
-236.17(-1.26%)

AIM
800.42
-7.02(-0.87%)

GBP/EUR
1.1348
+0.0010(+0.09%)

GBP/USD
1.2232
-0.0057(-0.46%)

Bitcoin GBP
22,736.91
+407.60(+1.83%)