Australia markets close in 2 hours 27 minutes

Citigroup Inc. (C-PK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.76+0.06 (+0.23%)
At close: 04:00PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
10 May 202225.4225.5225.2725.3324.92165,771
09 May 202225.4525.6325.2825.3124.90103,901
06 May 202225.5825.6725.4625.5925.17131,732
05 May 202225.8025.9325.5325.6125.19163,590
05 May 20220.429688 Dividend
04 May 202226.1126.4026.0826.2825.43167,586
03 May 202226.2726.3526.0826.1625.31131,485
02 May 202226.4326.4826.2026.2825.43280,622
29 Apr 202226.0326.5825.8326.5225.66578,824
28 Apr 202225.8626.2725.7926.2025.35134,753
27 Apr 202226.1526.2725.8225.9525.11168,952
26 Apr 202226.1726.2426.1226.1625.3184,264
25 Apr 202226.1926.2626.0026.2425.3979,192
22 Apr 202226.1726.2926.1126.2825.43107,349
21 Apr 202226.1726.2026.1326.1525.3094,581
20 Apr 202226.0826.2426.0826.1225.2789,392
19 Apr 202226.0626.1525.9226.0425.20146,929
18 Apr 202226.1226.2526.0926.1225.2779,464
14 Apr 202226.1426.3026.0926.1625.31102,909
13 Apr 202226.1926.3226.0926.1725.3282,782
12 Apr 202226.1426.2326.0626.0825.2388,366
11 Apr 202226.0626.1826.0526.0725.2290,855
08 Apr 202226.1926.3026.1226.2125.36114,146
07 Apr 202226.0126.4025.9826.3025.45139,790
06 Apr 202225.9726.2725.9426.1025.2594,475
05 Apr 202226.3426.4526.2026.2025.35107,882
04 Apr 202226.3526.5226.3226.4125.5593,077
01 Apr 202226.3026.5026.3026.3825.53103,105
31 Mar 202226.4926.5526.3526.3525.50120,524
30 Mar 202226.4026.5326.3926.4025.5464,658
29 Mar 202226.2926.4526.2626.4525.5974,478
28 Mar 202226.1026.3226.1026.2825.4381,361
25 Mar 202226.1526.2526.1326.2025.35166,690
24 Mar 202226.1926.2526.0926.2025.35112,300
23 Mar 202226.1726.1926.0626.1225.2750,715
22 Mar 202226.1026.2126.0426.0925.2471,711
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...