UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202342.8443.1242.0143.1143.1125,453,900
23 Mar 202344.3144.8543.1143.4543.4524,112,600
22 Mar 202345.1845.3143.6843.7143.7121,672,000
21 Mar 202345.5746.0244.9545.0745.0729,835,600
20 Mar 202344.7145.7443.9144.0944.0931,899,900
17 Mar 202344.9844.9843.8244.2544.2537,096,000
16 Mar 202344.6646.0943.7045.6245.6228,877,300
15 Mar 202345.4445.5044.1044.8244.8241,832,800
14 Mar 202347.2147.9946.5647.4047.4042,165,900
13 Mar 202347.0047.2444.6044.7444.7450,709,200
10 Mar 202348.0849.3847.1348.3448.3429,767,400
09 Mar 202350.5850.8348.4148.6048.6029,460,100
08 Mar 202351.0651.2750.3050.6850.6812,847,700
07 Mar 202351.8052.1350.7351.0851.0830,953,800
06 Mar 202352.3652.4552.0152.1852.1812,693,300
03 Mar 202351.4852.3951.4852.3552.3515,869,800
02 Mar 202351.1851.4550.4651.4051.4018,104,500
01 Mar 202350.4651.5450.3051.5051.5015,966,000
28 Feb 202350.4850.8750.2550.6950.6912,932,400
27 Feb 202350.5051.1950.3950.4750.4714,190,200
24 Feb 202350.0050.3449.6550.1850.1814,547,300
23 Feb 202350.3450.6249.7050.3850.3812,550,700
22 Feb 202349.8950.4849.3750.0450.0414,431,500
21 Feb 202350.7450.9149.4349.8449.8422,899,200
17 Feb 202351.2651.5950.9251.4251.4212,297,700
16 Feb 202351.3551.8351.1051.4651.469,398,000
15 Feb 202350.8451.8850.8151.8251.829,216,600
14 Feb 202350.9351.7550.4951.6151.6116,283,300
13 Feb 202349.9951.0849.9251.0051.0011,626,900
10 Feb 202349.8250.1949.1550.1150.1116,519,900
09 Feb 202351.3551.4649.8649.9849.9816,794,900
08 Feb 202350.7751.5150.6051.1551.1513,242,300
07 Feb 202350.7551.7650.5951.1351.1314,361,000
06 Feb 202350.4050.9949.9150.8650.8616,152,000
03 Feb 202351.0251.5450.5350.9550.9520,050,600
03 Feb 20230.51 Dividend
02 Feb 202352.5853.2351.7352.2251.7122,331,700
01 Feb 202351.5452.7451.4152.1551.6422,111,900
31 Jan 202351.8652.2251.6352.2251.7134,823,400
30 Jan 202351.4452.0451.3451.7551.2411,126,200
27 Jan 202351.9652.1951.6651.8651.3518,294,000
26 Jan 202352.0852.2651.5152.1951.6822,393,300
25 Jan 202350.8551.9450.8551.9051.3920,719,000
24 Jan 202351.4251.9550.4251.4250.9213,303,200
23 Jan 202351.0552.2950.8851.9851.4718,531,200
20 Jan 202349.6851.1149.2651.0950.5919,957,300
19 Jan 202348.6549.6048.4749.3748.8914,869,100
18 Jan 202350.2450.4849.2449.4348.9518,952,000
17 Jan 202349.8650.7449.7450.3149.8228,193,500
13 Jan 202348.5150.2347.7449.9249.4328,037,000
12 Jan 202349.0649.4848.5549.0948.6116,287,800
11 Jan 202348.2148.7447.8648.7148.2317,143,700
10 Jan 202347.5648.2147.2048.1947.7212,429,900
09 Jan 202347.8948.3247.4747.5447.0816,745,500
06 Jan 202347.0647.6946.6147.3146.8516,736,300
05 Jan 202346.7046.9645.9746.7546.2912,314,900
04 Jan 202346.5447.5446.3446.9646.5021,507,200
03 Jan 202345.7546.7545.5445.7845.3319,564,000
30 Dec 202244.9345.2844.7645.2344.7911,802,800
29 Dec 202244.8445.2444.6545.1644.7214,124,100
28 Dec 202244.4344.8744.1944.6244.1812,882,200
27 Dec 202244.2844.5443.9744.3943.9614,777,800
23 Dec 202244.0044.3643.8844.2643.8315,143,800
22 Dec 202244.4444.4442.9143.9943.5624,476,100
21 Dec 202244.2144.8944.1744.8144.3722,492,300
20 Dec 202244.1544.5543.8043.8143.3814,412,700
19 Dec 202244.3644.4843.4843.9343.5018,019,100
16 Dec 202244.2044.6643.8144.3543.9226,955,400
15 Dec 202245.0945.2644.1344.6244.1820,201,900
14 Dec 202246.5147.0445.7245.9845.5316,587,500
13 Dec 202246.8447.8546.2446.5946.1325,655,400
12 Dec 202244.6545.8044.3645.7745.3219,045,100
09 Dec 202244.6045.1944.5544.8644.4214,030,600
08 Dec 202244.8545.3744.2644.6944.2515,622,200
07 Dec 202244.6445.4544.3144.6744.2320,233,400
06 Dec 202245.6545.8944.2044.9844.5422,160,800
05 Dec 202246.9447.1245.3845.6445.1920,397,500
02 Dec 202247.2847.4546.8147.2446.7812,745,400
01 Dec 202248.2848.6747.3547.7847.3119,797,600
30 Nov 202247.0848.4346.1948.4147.9423,993,100
29 Nov 202247.2347.9047.2147.5747.1112,224,700
28 Nov 202247.9148.1946.8347.2346.7718,987,100
25 Nov 202248.2048.5348.1348.2947.826,823,600
23 Nov 202249.3449.4747.8548.2447.7722,863,300
22 Nov 202249.1449.6849.1349.3348.8513,132,000
21 Nov 202248.6649.0448.2848.8848.409,884,100
18 Nov 202248.7349.0748.1648.6648.1812,884,300
17 Nov 202247.6848.2647.4048.2547.7811,962,700
16 Nov 202248.8848.9648.1448.3747.9018,052,100
15 Nov 202249.8350.4248.4949.0348.5519,839,400
14 Nov 202249.9449.9849.0249.0248.5419,631,600
11 Nov 202248.5050.5748.4450.1949.7026,009,200
10 Nov 202246.7148.7646.5648.4247.9527,915,500
09 Nov 202245.7345.8645.1545.3644.9213,299,000
08 Nov 202245.8046.5345.6346.1245.6716,737,100
07 Nov 202245.4845.8645.2145.7345.2811,792,300
04 Nov 202244.6145.4544.2745.1344.6915,204,100
04 Nov 20220.51 Dividend
03 Nov 202245.1645.4144.5144.5843.6416,025,800
02 Nov 202246.1347.0145.5445.5544.5920,306,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...