Australia markets closed

Citigroup Inc. (C-PK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
25.13-0.05 (-0.20%)
At close: 04:00PM EST
25.13 -0.03 (-0.12%)
After hours: 04:00PM EST
Time period:
03 Dec 2021 - 03 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Dec 202225.1025.1825.0725.1325.13172,739
01 Dec 202225.0725.1825.0725.1825.18143,336
30 Nov 202225.0025.0825.0025.0325.032,756,243
29 Nov 202225.0425.0424.9925.0025.00482,477
28 Nov 202224.9825.0824.9825.0425.04321,649
25 Nov 202224.9725.0024.9624.9824.98128,279
23 Nov 202224.9525.0524.9225.0225.02256,689
22 Nov 202224.9425.0224.8924.9624.96353,436
21 Nov 202224.8824.9524.8624.9024.90276,799
18 Nov 202224.9224.9224.8524.8824.88275,428
17 Nov 202224.8124.9124.8124.8524.85226,910
16 Nov 202224.8624.9124.8424.8924.89324,161
15 Nov 202224.9924.9924.8224.8324.83454,083
14 Nov 202225.0525.0924.8124.8524.85219,285
11 Nov 202225.0725.1225.0225.0325.03163,189
10 Nov 202225.0125.1925.0125.1125.11329,805
09 Nov 202224.9525.0324.8024.8624.86271,816
08 Nov 202224.7825.0324.7824.9924.99177,175
07 Nov 202224.7924.8424.7224.7824.78317,447
04 Nov 202224.8324.9024.6824.7724.77198,942
03 Nov 202224.9724.9724.7524.8124.81189,054
03 Nov 20220.429688 Dividend
02 Nov 202225.2625.4325.2025.3824.95128,035
01 Nov 202225.2725.3525.2025.2624.83128,412
31 Oct 202225.1725.2625.1125.2424.81231,771
28 Oct 202225.1625.2225.1125.1524.7268,336
27 Oct 202225.1025.1625.0625.1524.72102,033
26 Oct 202225.1125.2225.0925.1624.7370,834
25 Oct 202225.1025.1725.0525.1124.6979,056
24 Oct 202225.0625.1125.0025.0724.65103,601
21 Oct 202225.0625.1624.9925.0224.60114,642
20 Oct 202225.0625.1425.0325.0724.65127,106
19 Oct 202225.0925.1525.0625.0824.66151,187
18 Oct 202225.1425.1525.0925.0924.6775,407
17 Oct 202225.1425.2525.0925.1324.7077,080
14 Oct 202225.1025.2125.0825.0924.6759,228
13 Oct 202225.0125.2625.0125.0724.65100,883
12 Oct 202225.2225.2525.1225.1224.6997,761
11 Oct 202225.3025.3425.2125.2124.78113,741
10 Oct 202225.3525.3925.2525.3024.8761,541
07 Oct 202225.3525.4325.3025.3024.8763,815
06 Oct 202225.4225.5125.3925.3924.9666,095
05 Oct 202225.4625.5025.4225.4224.9961,547
04 Oct 202225.5925.7325.5125.5125.0867,145
03 Oct 202225.6525.8325.5725.5725.1468,843
30 Sept 202225.5525.7325.5025.6325.20447,862
29 Sept 202225.4625.6925.3525.6425.2175,758
28 Sept 202225.3825.6425.3725.5525.12121,797
27 Sept 202225.3525.4925.2825.4825.05132,475
26 Sept 202225.2825.3625.2725.3024.8773,460
23 Sept 202225.3525.3825.2725.3124.8870,548
22 Sept 202225.3125.4425.2725.3124.88113,192
21 Sept 202225.3325.5125.3125.4024.9751,355
20 Sept 202225.3025.4025.3025.3124.8868,903
19 Sept 202225.4825.4925.3725.3824.9590,228
16 Sept 202225.3525.5025.3525.4625.0360,983
15 Sept 202225.4025.5225.4025.5025.0796,037
14 Sept 202225.5125.5125.4025.4725.04103,351
13 Sept 202225.4525.5225.4225.5125.08101,882
12 Sept 202225.4425.6425.3725.5725.1462,925
09 Sept 202225.3125.5025.2925.5025.0774,405
08 Sept 202225.2525.4025.2325.2624.83110,305
07 Sept 202225.2125.3325.1925.2824.8553,875
06 Sept 202225.2525.3325.1825.1924.76103,252
02 Sept 202225.4025.4525.2525.3024.8755,767
01 Sept 202225.3525.3825.1925.3824.95184,869
31 Aug 202225.3925.5225.2325.3524.92188,915
30 Aug 202225.5325.6425.3825.3824.95135,866
29 Aug 202225.5025.6125.3625.5425.1168,437
26 Aug 202225.6925.6925.4825.5725.1483,528
25 Aug 202225.4725.7025.4725.6025.1771,815
24 Aug 202225.3525.5025.3225.4725.04112,666
23 Aug 202225.4625.5625.1825.3524.92226,886
22 Aug 202225.4125.4825.4025.4325.00100,788
19 Aug 202225.5225.5825.4125.4825.05158,055
18 Aug 202225.6025.6825.5425.5825.15264,775
17 Aug 202225.5925.6825.5325.5825.15222,893
16 Aug 202225.6325.6925.5125.6925.26110,347
15 Aug 202225.6925.7025.5925.6125.18153,753
12 Aug 202225.7025.7425.6225.6425.21281,052
11 Aug 202225.8425.8525.6225.6525.2286,060
10 Aug 202225.8425.8725.7125.7625.3283,368
09 Aug 202225.8725.9025.6225.7025.2695,130
08 Aug 202225.9025.9825.7925.9525.5192,861
05 Aug 202225.8525.9325.8025.8225.38123,966
04 Aug 202225.9325.9925.7825.9625.52175,488
04 Aug 20220.429688 Dividend
03 Aug 202226.0826.2925.9926.2825.41160,183
02 Aug 202226.3726.4925.9426.0125.15521,157
01 Aug 202226.7526.8326.3326.3525.48291,479
29 July 202226.4926.9326.4826.8525.96177,511
28 July 202226.1326.6026.1326.6025.7277,411
27 July 202226.1026.2526.0726.2025.3440,419
26 July 202226.1526.2026.1026.1525.2968,962
25 July 202226.1926.2026.0326.1725.3160,237
22 July 202226.0726.2426.0626.1725.3159,036
21 July 202225.8426.0325.8425.9725.1133,828
20 July 202225.8625.9425.8625.8725.0293,511
19 July 202225.8625.9525.8025.8625.0166,613
18 July 202225.8825.9825.8025.9325.0747,538
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...