C-PK - Citigroup Inc.
NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 June 2023 | 25.13 | 25.19 | 25.11 | 25.13 | 25.13 | 63,400 |
| 08 June 2023 | 25.16 | 25.17 | 25.10 | 25.16 | 25.16 | 60,226 |
| 07 June 2023 | 25.17 | 25.20 | 25.09 | 25.13 | 25.13 | 62,326 |
| 06 June 2023 | 25.17 | 25.19 | 25.10 | 25.18 | 25.18 | 53,247 |
| 05 June 2023 | 25.06 | 25.18 | 25.04 | 25.18 | 25.18 | 91,849 |
| 02 June 2023 | 25.06 | 25.14 | 25.04 | 25.05 | 25.05 | 59,450 |
| 01 June 2023 | 25.05 | 25.15 | 25.05 | 25.06 | 25.06 | 60,763 |
| 31 May 2023 | 25.05 | 25.15 | 24.96 | 25.12 | 25.12 | 247,994 |
| 30 May 2023 | 24.99 | 25.05 | 24.96 | 25.05 | 25.05 | 66,823 |
| 26 May 2023 | 24.98 | 25.01 | 24.92 | 24.94 | 24.94 | 76,317 |
| 25 May 2023 | 24.99 | 25.03 | 24.95 | 25.01 | 25.01 | 47,027 |
| 24 May 2023 | 24.99 | 25.03 | 24.95 | 25.02 | 25.02 | 71,983 |
| 23 May 2023 | 24.95 | 25.00 | 24.92 | 24.97 | 24.97 | 74,106 |
| 22 May 2023 | 24.86 | 24.96 | 24.85 | 24.96 | 24.96 | 70,686 |
| 19 May 2023 | 24.90 | 24.90 | 24.85 | 24.86 | 24.86 | 83,558 |
| 18 May 2023 | 24.82 | 24.90 | 24.82 | 24.84 | 24.84 | 89,104 |
| 17 May 2023 | 24.86 | 24.92 | 24.79 | 24.80 | 24.80 | 210,343 |
| 16 May 2023 | 24.79 | 24.83 | 24.77 | 24.77 | 24.77 | 105,064 |
| 15 May 2023 | 24.90 | 24.90 | 24.77 | 24.81 | 24.81 | 123,457 |
| 12 May 2023 | 24.77 | 24.85 | 24.75 | 24.78 | 24.78 | 137,776 |
| 11 May 2023 | 24.72 | 24.81 | 24.64 | 24.75 | 24.75 | 89,250 |
| 10 May 2023 | 24.86 | 24.86 | 24.75 | 24.78 | 24.78 | 80,878 |
| 09 May 2023 | 24.86 | 24.86 | 24.76 | 24.79 | 24.79 | 147,501 |
| 08 May 2023 | 24.95 | 24.95 | 24.83 | 24.85 | 24.85 | 112,523 |
| 05 May 2023 | 24.87 | 24.99 | 24.85 | 24.88 | 24.88 | 178,078 |
| 04 May 2023 | 24.86 | 24.90 | 24.75 | 24.78 | 24.78 | 228,942 |
| 04 May 2023 | 0.429688 Dividend | |||||
| 03 May 2023 | 25.31 | 25.38 | 25.25 | 25.28 | 24.85 | 174,665 |
| 02 May 2023 | 25.31 | 25.37 | 25.30 | 25.34 | 24.91 | 135,456 |
| 01 May 2023 | 25.40 | 25.43 | 25.31 | 25.32 | 24.89 | 94,042 |
| 28 Apr 2023 | 25.41 | 25.50 | 25.36 | 25.37 | 24.94 | 244,296 |
| 27 Apr 2023 | 25.43 | 25.54 | 25.31 | 25.39 | 24.96 | 118,258 |
| 26 Apr 2023 | 25.40 | 25.54 | 25.40 | 25.42 | 24.99 | 75,194 |
| 25 Apr 2023 | 25.46 | 25.55 | 25.42 | 25.42 | 24.99 | 88,486 |
| 24 Apr 2023 | 25.51 | 25.54 | 25.42 | 25.53 | 25.10 | 101,203 |
| 21 Apr 2023 | 25.48 | 25.51 | 25.41 | 25.51 | 25.08 | 131,257 |
| 20 Apr 2023 | 25.34 | 25.48 | 25.31 | 25.44 | 25.01 | 110,415 |
| 19 Apr 2023 | 25.26 | 25.38 | 25.26 | 25.31 | 24.88 | 102,518 |
| 18 Apr 2023 | 25.23 | 25.31 | 25.23 | 25.27 | 24.84 | 101,885 |
| 17 Apr 2023 | 25.16 | 25.25 | 25.16 | 25.23 | 24.80 | 92,911 |
| 14 Apr 2023 | 25.20 | 25.26 | 25.13 | 25.18 | 24.75 | 110,478 |
| 13 Apr 2023 | 25.15 | 25.24 | 25.15 | 25.20 | 24.77 | 91,319 |
| 12 Apr 2023 | 25.22 | 25.24 | 25.09 | 25.14 | 24.71 | 104,427 |
| 11 Apr 2023 | 25.13 | 25.23 | 25.13 | 25.18 | 24.75 | 77,843 |
| 10 Apr 2023 | 25.11 | 25.22 | 25.10 | 25.19 | 24.76 | 57,272 |
| 06 Apr 2023 | 25.04 | 25.24 | 25.01 | 25.24 | 24.81 | 112,831 |
| 05 Apr 2023 | 24.96 | 25.05 | 24.94 | 24.99 | 24.57 | 145,693 |
| 04 Apr 2023 | 24.93 | 24.96 | 24.87 | 24.96 | 24.54 | 147,931 |
| 03 Apr 2023 | 24.86 | 24.95 | 24.83 | 24.92 | 24.50 | 245,156 |
| 31 Mar 2023 | 24.96 | 25.01 | 24.71 | 24.79 | 24.37 | 1,283,756 |
| 30 Mar 2023 | 24.93 | 25.00 | 24.81 | 24.86 | 24.44 | 174,573 |
| 29 Mar 2023 | 25.04 | 25.07 | 24.86 | 24.95 | 24.53 | 155,255 |
| 28 Mar 2023 | 24.97 | 25.13 | 24.92 | 25.00 | 24.58 | 105,310 |
| 27 Mar 2023 | 24.97 | 25.10 | 24.88 | 24.97 | 24.55 | 107,416 |
| 24 Mar 2023 | 24.71 | 24.96 | 24.70 | 24.91 | 24.49 | 168,780 |
| 23 Mar 2023 | 24.92 | 25.01 | 24.79 | 24.83 | 24.41 | 183,135 |
| 22 Mar 2023 | 24.86 | 25.02 | 24.82 | 24.92 | 24.50 | 124,611 |
| 21 Mar 2023 | 24.76 | 24.93 | 24.76 | 24.87 | 24.45 | 131,741 |
| 20 Mar 2023 | 24.92 | 24.98 | 24.71 | 24.71 | 24.29 | 220,927 |
| 17 Mar 2023 | 24.81 | 24.96 | 24.75 | 24.95 | 24.53 | 163,119 |
| 16 Mar 2023 | 24.57 | 24.96 | 24.57 | 24.89 | 24.47 | 152,662 |
| 15 Mar 2023 | 24.69 | 24.98 | 24.59 | 24.70 | 24.28 | 199,199 |
| 14 Mar 2023 | 24.63 | 25.02 | 24.58 | 24.87 | 24.45 | 198,164 |
| 13 Mar 2023 | 24.77 | 24.89 | 24.39 | 24.46 | 24.04 | 439,027 |
| 10 Mar 2023 | 25.19 | 25.19 | 24.87 | 24.92 | 24.50 | 440,426 |
| 09 Mar 2023 | 25.23 | 25.25 | 25.15 | 25.16 | 24.73 | 69,878 |
| 08 Mar 2023 | 25.20 | 25.26 | 25.20 | 25.25 | 24.82 | 70,770 |
| 07 Mar 2023 | 25.22 | 25.25 | 25.20 | 25.23 | 24.80 | 67,109 |
| 06 Mar 2023 | 25.22 | 25.26 | 25.19 | 25.26 | 24.83 | 71,363 |
| 03 Mar 2023 | 25.18 | 25.22 | 25.18 | 25.22 | 24.79 | 112,376 |
| 02 Mar 2023 | 25.17 | 25.19 | 25.15 | 25.19 | 24.76 | 56,446 |
| 01 Mar 2023 | 25.15 | 25.18 | 25.13 | 25.18 | 24.75 | 88,412 |
| 28 Feb 2023 | 25.22 | 25.22 | 25.08 | 25.15 | 24.72 | 803,520 |
| 27 Feb 2023 | 25.17 | 25.22 | 25.17 | 25.22 | 24.79 | 74,619 |
| 24 Feb 2023 | 25.19 | 25.21 | 25.13 | 25.17 | 24.74 | 114,994 |
| 23 Feb 2023 | 25.17 | 25.22 | 25.13 | 25.17 | 24.74 | 161,961 |
| 22 Feb 2023 | 25.10 | 25.19 | 25.10 | 25.19 | 24.76 | 71,956 |
| 21 Feb 2023 | 25.14 | 25.14 | 25.08 | 25.09 | 24.66 | 104,509 |
| 17 Feb 2023 | 25.13 | 25.20 | 25.13 | 25.15 | 24.72 | 73,579 |
| 16 Feb 2023 | 25.20 | 25.22 | 25.12 | 25.13 | 24.70 | 93,018 |
| 15 Feb 2023 | 25.19 | 25.22 | 25.16 | 25.20 | 24.77 | 195,567 |
| 14 Feb 2023 | 25.16 | 25.19 | 25.14 | 25.19 | 24.76 | 79,482 |
| 13 Feb 2023 | 25.15 | 25.18 | 25.12 | 25.18 | 24.75 | 56,489 |
| 10 Feb 2023 | 25.13 | 25.15 | 25.13 | 25.14 | 24.71 | 61,792 |
| 09 Feb 2023 | 25.17 | 25.18 | 25.10 | 25.13 | 24.70 | 112,672 |
| 08 Feb 2023 | 25.15 | 25.18 | 25.11 | 25.16 | 24.73 | 88,846 |
| 07 Feb 2023 | 25.18 | 25.18 | 25.11 | 25.17 | 24.74 | 109,888 |
| 06 Feb 2023 | 25.13 | 25.18 | 25.10 | 25.13 | 24.70 | 108,719 |
| 03 Feb 2023 | 25.14 | 25.22 | 25.13 | 25.15 | 24.72 | 104,040 |
| 02 Feb 2023 | 25.18 | 25.24 | 25.18 | 25.23 | 24.80 | 178,859 |
| 02 Feb 2023 | 0.429688 Dividend | |||||
| 01 Feb 2023 | 25.47 | 25.56 | 25.47 | 25.56 | 24.70 | 132,661 |
| 31 Jan 2023 | 25.52 | 25.52 | 25.47 | 25.50 | 24.65 | 257,077 |
| 30 Jan 2023 | 25.47 | 25.52 | 25.46 | 25.48 | 24.63 | 381,926 |
| 27 Jan 2023 | 25.47 | 25.53 | 25.47 | 25.47 | 24.62 | 70,740 |
| 26 Jan 2023 | 25.45 | 25.53 | 25.45 | 25.52 | 24.67 | 81,910 |
| 25 Jan 2023 | 25.46 | 25.51 | 25.44 | 25.45 | 24.60 | 81,443 |
| 24 Jan 2023 | 25.49 | 25.52 | 25.46 | 25.52 | 24.66 | 87,298 |
| 23 Jan 2023 | 25.49 | 25.51 | 25.44 | 25.50 | 24.65 | 179,790 |
| 20 Jan 2023 | 25.45 | 25.50 | 25.38 | 25.49 | 24.64 | 142,484 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.