Australia markets open in 6 hours 8 minutes

Citigroup Inc. (C-PK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.91+0.08 (+0.32%)
At close: 04:00PM EDT
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202324.7124.9624.7024.9124.91168,780
23 Mar 202324.9225.0124.7924.8324.83183,135
22 Mar 202324.8625.0224.8224.9224.92124,611
21 Mar 202324.7624.9324.7624.8724.87131,741
20 Mar 202324.9224.9824.7124.7124.71220,927
17 Mar 202324.8124.9624.7524.9524.95163,119
16 Mar 202324.5724.9624.5724.8924.89152,662
15 Mar 202324.6924.9824.5924.7024.70199,199
14 Mar 202324.6325.0224.5824.8724.87198,164
13 Mar 202324.7724.8924.3924.4624.46439,027
10 Mar 202325.1925.1924.8724.9224.92440,426
09 Mar 202325.2325.2525.1525.1625.1669,878
08 Mar 202325.2025.2625.2025.2525.2570,770
07 Mar 202325.2225.2525.2025.2325.2367,109
06 Mar 202325.2225.2625.1925.2625.2671,363
03 Mar 202325.1825.2225.1825.2225.22112,376
02 Mar 202325.1725.1925.1525.1925.1956,446
01 Mar 202325.1525.1825.1325.1825.1888,412
28 Feb 202325.2225.2225.0825.1525.15803,520
27 Feb 202325.1725.2225.1725.2225.2274,619
24 Feb 202325.1925.2125.1325.1725.17114,994
23 Feb 202325.1725.2225.1325.1725.17161,961
22 Feb 202325.1025.1925.1025.1925.1971,956
21 Feb 202325.1425.1425.0825.0925.09104,509
17 Feb 202325.1325.2025.1325.1525.1573,579
16 Feb 202325.2025.2225.1225.1325.1393,018
15 Feb 202325.1925.2225.1625.2025.20195,567
14 Feb 202325.1625.1925.1425.1925.1979,482
13 Feb 202325.1525.1825.1225.1825.1856,489
10 Feb 202325.1325.1525.1325.1425.1461,792
09 Feb 202325.1725.1825.1025.1325.13112,672
08 Feb 202325.1525.1825.1125.1625.1688,846
07 Feb 202325.1825.1825.1125.1725.17109,888
06 Feb 202325.1325.1825.1025.1325.13108,719
03 Feb 202325.1425.2225.1325.1525.15104,040
02 Feb 202325.1825.2425.1825.2325.23178,859
02 Feb 20230.429688 Dividend
01 Feb 202325.4725.5625.4725.5625.13132,661
31 Jan 202325.5225.5225.4725.5025.07257,077
30 Jan 202325.4725.5225.4625.4825.05381,926
27 Jan 202325.4725.5325.4725.4725.0470,740
26 Jan 202325.4525.5325.4525.5225.1081,910
25 Jan 202325.4625.5125.4425.4525.0281,443
24 Jan 202325.4925.5225.4625.5225.0987,298
23 Jan 202325.4925.5125.4425.5025.07179,790
20 Jan 202325.4525.5025.3825.4925.06142,484
19 Jan 202325.3825.4925.3825.4925.06128,961
18 Jan 202325.4025.4725.3825.4325.00162,337
17 Jan 202325.3125.3725.3025.3224.89131,090
13 Jan 202325.3325.3525.2525.3224.89127,416
12 Jan 202325.3325.4025.3325.3424.91253,670
11 Jan 202325.4025.4925.3325.3524.9271,977
10 Jan 202325.4125.4425.3825.4124.98113,510
09 Jan 202325.2725.4925.2725.4525.02145,791
06 Jan 202325.2625.3925.2525.3824.96153,543
05 Jan 202325.1325.2725.1125.2624.84156,441
04 Jan 202325.1525.2025.0925.1724.75147,240
03 Jan 202325.0825.1425.0625.1024.68148,234
30 Dec 202225.0925.1225.0325.0324.611,252,648
29 Dec 202225.0325.0925.0325.0624.64185,845
28 Dec 202225.0725.1025.0125.0924.67256,872
27 Dec 202225.0825.1025.0525.0624.64177,911
23 Dec 202225.1225.1325.0825.0824.66110,133
22 Dec 202225.1025.1525.0925.0924.67200,546
21 Dec 202225.1025.1525.0925.0924.67470,709
20 Dec 202225.0725.1025.0725.1024.68410,612
19 Dec 202225.0625.1425.0625.0824.66439,703
16 Dec 202225.0525.1325.0425.0624.64391,754
15 Dec 202225.0925.1825.0725.0724.65229,392
14 Dec 202225.1625.2525.0625.1224.70294,732
13 Dec 202225.2425.2425.1025.1324.71121,707
12 Dec 202225.1025.1025.0625.0724.65225,822
09 Dec 202225.0925.1525.0725.0824.66169,884
08 Dec 202225.1825.2325.0825.1224.70129,623
07 Dec 202225.1125.1925.1125.1924.77127,885
06 Dec 202225.1225.1725.0725.1524.73124,514
05 Dec 202225.1125.1925.1025.1724.75153,027
02 Dec 202225.1025.1825.0725.1324.71172,739
01 Dec 202225.0725.1825.0725.1824.76143,336
30 Nov 202225.0025.0825.0025.0324.612,756,243
29 Nov 202225.0425.0424.9925.0024.58482,477
28 Nov 202224.9825.0824.9825.0424.62321,649
25 Nov 202224.9725.0024.9624.9824.56128,279
23 Nov 202224.9525.0524.9225.0224.60256,689
22 Nov 202224.9425.0224.8924.9624.54353,436
21 Nov 202224.8824.9524.8624.9024.48276,799
18 Nov 202224.9224.9224.8524.8824.46275,428
17 Nov 202224.8124.9124.8124.8524.43226,910
16 Nov 202224.8624.9124.8424.8924.47324,161
15 Nov 202224.9924.9924.8224.8324.41454,083
14 Nov 202225.0525.0924.8124.8524.43219,285
11 Nov 202225.0725.1225.0225.0324.61163,189
10 Nov 202225.0125.1925.0125.1124.69329,805
09 Nov 202224.9525.0324.8024.8624.44271,816
08 Nov 202224.7825.0324.7824.9924.57177,175
07 Nov 202224.7924.8424.7224.7824.36317,447
04 Nov 202224.8324.9024.6824.7724.35198,942
03 Nov 202224.9724.9724.7524.8124.39189,054
03 Nov 20220.429688 Dividend
02 Nov 202225.2625.4325.2025.3824.53128,035
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...