Australia markets open in 4 hours 31 minutes

Citigroup Inc. (C-PK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.63-0.01 (-0.04%)
At close: 04:00PM EDT
25.63 +0.05 (+0.20%)
After hours: 04:08PM EDT
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202225.5525.7325.5025.6325.63447,862
29 Sept 202225.4625.6925.3525.6425.6475,758
28 Sept 202225.3825.6425.3725.5525.55121,797
27 Sept 202225.3525.4925.2825.4825.48132,475
26 Sept 202225.2825.3625.2725.3025.3073,460
23 Sept 202225.3525.3825.2725.3125.3170,548
22 Sept 202225.3125.4425.2725.3125.31113,192
21 Sept 202225.3325.5125.3125.4025.4051,355
20 Sept 202225.3025.4025.3025.3125.3168,903
19 Sept 202225.4825.4925.3725.3825.3890,228
16 Sept 202225.3525.5025.3525.4625.4660,983
15 Sept 202225.4025.5225.4025.5025.5096,037
14 Sept 202225.5125.5125.4025.4725.47103,351
13 Sept 202225.4525.5225.4225.5125.51101,882
12 Sept 202225.4425.6425.3725.5725.5762,925
09 Sept 202225.3125.5025.2925.5025.5074,405
08 Sept 202225.2525.4025.2325.2625.26110,305
07 Sept 202225.2125.3325.1925.2825.2853,875
06 Sept 202225.2525.3325.1825.1925.19103,252
02 Sept 202225.4025.4525.2525.3025.3055,767
01 Sept 202225.3525.3825.1925.3825.38184,869
31 Aug 202225.3925.5225.2325.3525.35188,915
30 Aug 202225.5325.6425.3825.3825.38135,866
29 Aug 202225.5025.6125.3625.5425.5468,437
26 Aug 202225.6925.6925.4825.5725.5783,528
25 Aug 202225.4725.7025.4725.6025.6071,815
24 Aug 202225.3525.5025.3225.4725.47112,666
23 Aug 202225.4625.5625.1825.3525.35226,886
22 Aug 202225.4125.4825.4025.4325.43100,788
19 Aug 202225.5225.5825.4125.4825.48158,055
18 Aug 202225.6025.6825.5425.5825.58264,775
17 Aug 202225.5925.6825.5325.5825.58222,893
16 Aug 202225.6325.6925.5125.6925.69110,347
15 Aug 202225.6925.7025.5925.6125.61153,753
12 Aug 202225.7025.7425.6225.6425.64281,052
11 Aug 202225.8425.8525.6225.6525.6586,060
10 Aug 202225.8425.8725.7125.7625.7683,368
09 Aug 202225.8725.9025.6225.7025.7095,130
08 Aug 202225.9025.9825.7925.9525.9592,861
05 Aug 202225.8525.9325.8025.8225.82123,966
04 Aug 202225.9325.9925.7825.9625.96175,488
04 Aug 20220.429688 Dividend
03 Aug 202226.0826.2925.9926.2825.85160,183
02 Aug 202226.3726.4925.9426.0125.58521,157
01 Aug 202226.7526.8326.3326.3525.92291,479
29 July 202226.4926.9326.4826.8526.41177,511
28 July 202226.1326.6026.1326.6026.1777,411
27 July 202226.1026.2526.0726.2025.7740,419
26 July 202226.1526.2026.1026.1525.7268,962
25 July 202226.1926.2026.0326.1725.7460,237
22 July 202226.0726.2426.0626.1725.7459,036
21 July 202225.8426.0325.8425.9725.5533,828
20 July 202225.8625.9425.8625.8725.4593,511
19 July 202225.8625.9525.8025.8625.4466,613
18 July 202225.8825.9825.8025.9325.5147,538
15 July 202225.6825.8725.6425.8225.4089,288
14 July 202225.6525.7825.5825.6625.2454,769
13 July 202225.7025.8925.6825.7125.2968,529
12 July 202225.7825.9925.7825.8525.4342,892
11 July 202225.7525.9925.7225.7825.3673,408
08 July 202225.6425.8525.6425.8525.4335,735
07 July 202225.6325.8125.6325.7225.3070,809
06 July 202225.6725.7525.6025.6025.18112,614
05 July 202225.6825.7925.5825.6825.26101,285
01 July 202225.6625.8225.6525.7425.3273,058
30 June 202225.8325.9325.7325.7325.31127,800
29 June 202225.9326.0025.8826.0025.5733,013
28 June 202226.0126.0625.9126.0025.57146,038
27 June 202225.8926.1025.8026.0625.6392,105
24 June 202225.9925.9925.7825.9325.5152,684
23 June 202225.6125.9025.6025.7925.3798,879
22 June 202225.4525.6525.4525.6525.2372,543
21 June 202225.3625.6625.3625.5625.1496,268
17 June 202225.3525.5825.3525.3524.9498,637
16 June 202225.3425.7125.2825.4725.05103,446
15 June 202225.3025.6025.2125.5525.13110,865
14 June 202225.1025.3525.0525.3324.92191,028
13 June 202225.0925.1825.0525.1024.69180,915
10 June 202225.3125.4125.1025.3224.91143,389
09 June 202225.6425.7025.4625.4625.0467,368
08 June 202225.7025.8925.5825.6525.2390,104
07 June 202225.6825.8425.5225.7025.2851,864
06 June 202225.6225.7725.5825.6425.22178,284
03 June 202225.5025.6025.4725.5725.1564,061
02 June 202225.6525.8225.5125.6025.18105,995
01 June 202225.9526.0725.7025.7225.3054,229
31 May 202226.1526.1525.7625.9225.50271,950
27 May 202225.7926.4425.7926.2825.85106,067
26 May 202225.7826.0225.7725.8525.43114,540
25 May 202225.5025.9825.4125.8925.47120,524
24 May 202225.0825.6025.0425.5525.13205,054
23 May 202225.2325.3325.0625.0624.65162,392
20 May 202225.3025.4125.1525.2324.82149,741
19 May 202225.1825.3325.1525.3024.89155,714
18 May 202225.2725.3025.0325.1424.73224,974
17 May 202225.4325.4325.1125.2124.80196,555
16 May 202225.3525.4625.2625.2824.8798,547
13 May 202225.2925.3425.2125.2524.84120,625
12 May 202225.2825.3425.1525.2124.80148,790
11 May 202225.3325.4925.2725.2724.86123,761
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...