UK markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
55.93+0.03 (+0.05%)
At close: 04:00PM EST
55.85 -0.08 (-0.14%)
After hours: 07:57PM EST
Time period:
24 Feb 2023 - 24 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 202455.9956.3455.7555.9355.9311,634,000
22 Feb 202455.4456.4755.4155.9055.9012,904,800
21 Feb 202455.2655.4654.9855.3355.339,321,800
20 Feb 202454.5855.6654.3655.4255.4216,537,900
16 Feb 202454.9655.2054.5554.8554.8511,513,000
15 Feb 202454.2255.4854.1455.2155.2116,865,000
14 Feb 202453.6454.1053.5953.9853.9814,891,900
13 Feb 202453.2953.4652.2452.7652.7617,672,100
12 Feb 202453.5754.5453.0053.9253.9217,162,300
09 Feb 202454.2954.4453.5353.9953.9913,843,300
08 Feb 202454.1854.4953.5954.2954.2915,822,200
07 Feb 202454.5054.7053.7754.5454.5413,383,300
06 Feb 202454.3854.9754.1154.3554.3514,832,700
05 Feb 202454.9455.1454.1154.5054.5014,040,600
02 Feb 202455.6055.9854.9955.5455.5419,269,000
02 Feb 20240.53 Dividend
01 Feb 202456.0256.5954.8556.0655.5321,178,700
31 Jan 202456.7457.9556.1456.1755.6428,967,800
30 Jan 202455.0457.2055.0157.0956.5540,086,100
29 Jan 202453.4754.2353.4454.1153.6012,158,300
26 Jan 202453.8653.9953.6153.6753.1614,041,200
25 Jan 202453.4053.7753.0453.7353.2215,634,000
24 Jan 202453.5453.6552.9953.2652.7614,402,200
23 Jan 202452.9153.4152.5953.3052.8012,962,500
22 Jan 202451.9953.1051.9552.8452.3421,573,200
19 Jan 202451.1251.6850.6251.5251.0318,200,500
18 Jan 202451.4551.5850.5151.1150.6315,788,100
17 Jan 202451.1151.6951.0051.3650.8717,393,500
16 Jan 202451.7852.2250.8751.8751.3821,209,400
12 Jan 202452.3053.8551.2752.6252.1237,900,600
11 Jan 202451.8452.1451.2652.0851.5925,444,400
10 Jan 202453.0553.2252.6153.0252.5216,532,700
09 Jan 202453.8553.9153.2753.4852.9717,237,400
08 Jan 202453.9954.0953.0254.0153.5017,359,500
05 Jan 202454.0354.6753.8954.3353.8217,776,500
04 Jan 202453.9254.7553.6653.7753.2623,714,300
03 Jan 202453.2554.3752.2353.6453.1330,897,600
02 Jan 202451.3053.1551.1953.0452.5424,784,900
29 Dec 202351.5651.6151.2251.4450.9513,147,900
28 Dec 202351.4051.8051.4051.5251.0310,218,500
27 Dec 202351.1451.5850.9351.4650.979,901,300
26 Dec 202350.8851.5350.7951.3450.8511,501,500
22 Dec 202350.7351.2650.6950.8650.3814,433,000
21 Dec 202350.4150.6749.9750.6050.1213,089,000
20 Dec 202350.7051.0949.8750.0749.6017,452,100
19 Dec 202349.4251.3149.1750.9350.4523,161,500
18 Dec 202350.1650.5649.5549.6649.1917,871,400
15 Dec 202349.6950.1049.2049.8349.3635,151,100
14 Dec 202350.0151.5550.0150.2449.7751,664,900
13 Dec 202348.0049.5347.8649.3448.8722,212,500
12 Dec 202348.0148.1147.7148.0647.6114,735,600
11 Dec 202348.7548.9548.1248.1547.6917,666,000
08 Dec 202348.5149.1748.4248.8948.4317,578,800
07 Dec 202347.9448.7647.7848.5048.0414,896,800
06 Dec 202347.8049.1247.7847.8647.4133,903,400
05 Dec 202347.0147.3846.4146.7046.2614,813,100
04 Dec 202346.7947.4846.7047.3746.9219,351,000
01 Dec 202346.0047.2645.8947.2346.7820,050,200
30 Nov 202345.7946.1745.5846.1045.6616,249,000
29 Nov 202345.2346.0345.1645.7545.3214,027,600
28 Nov 202345.0345.0444.5644.8644.4414,064,700
27 Nov 202344.9645.1944.8645.0844.6514,679,700
24 Nov 202344.8945.5244.8445.2344.805,941,000
22 Nov 202345.3145.3244.8445.0244.599,441,200
21 Nov 202345.1245.3344.7045.0944.6614,466,700
20 Nov 202345.2845.7445.2145.2644.8319,670,300
17 Nov 202344.9445.3944.6545.3644.9315,573,100
16 Nov 202344.7645.1044.3244.6744.2514,744,800
15 Nov 202344.4845.2244.4844.8844.4618,894,900
14 Nov 202343.1144.7743.1044.3643.9426,218,500
13 Nov 202341.9642.9141.9342.7042.3016,332,100
10 Nov 202341.7042.1541.4742.0841.6811,912,500
09 Nov 202342.0842.2841.2941.5041.1119,128,400
08 Nov 202341.8542.1641.5341.8241.4214,761,600
07 Nov 202341.7042.1641.6541.9641.5611,463,200
06 Nov 202342.3742.3741.7642.0441.6420,843,900
03 Nov 202341.5642.4741.5442.2641.8620,282,100
03 Nov 20230.53 Dividend
02 Nov 202339.9941.3739.9341.3540.4323,283,600
01 Nov 202339.5439.8439.2839.6038.7216,011,000
31 Oct 202339.0439.5338.9239.4938.6216,373,100
30 Oct 202338.5538.9738.4138.9338.0721,777,500
27 Oct 202339.3339.3738.1738.2437.3920,654,700
26 Oct 202338.5039.7538.4739.3438.4725,109,600
25 Oct 202338.7038.8538.2638.6137.7515,570,100
24 Oct 202338.9239.3038.7438.9338.0717,181,000
23 Oct 202339.5839.6238.7938.8938.0321,333,500
20 Oct 202339.9740.2439.5639.6838.8021,387,700
19 Oct 202340.2640.7540.0340.0639.1717,483,300
18 Oct 202340.9440.9440.1740.4739.5723,232,600
17 Oct 202340.6541.6740.6041.2040.2920,258,100
16 Oct 202341.9542.0040.5340.9540.0425,044,200
13 Oct 202342.9643.3241.3541.4340.5132,082,900
12 Oct 202341.4041.7941.1241.5340.6118,112,500
11 Oct 202341.6442.0041.3641.5340.6112,763,900
10 Oct 202341.1441.7641.1441.4440.5218,902,100
09 Oct 202340.1841.0139.9540.7439.8414,859,700
06 Oct 202339.6840.8539.5140.5739.6717,072,400
05 Oct 202339.6239.8839.1939.8839.0018,734,100
04 Oct 202339.6939.9339.1439.8138.9323,342,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...