Australia markets close in 3 hours 35 minutes

Citigroup Inc. (C-PK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
28.07-0.04 (-0.14%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 Sept 202128.0728.1227.9528.0728.0732,456
17 Sept 202128.0928.1928.0428.1128.1154,590
16 Sept 202128.0628.2027.9728.2028.2049,014
15 Sept 202127.9328.0627.9227.9727.9772,787
14 Sept 202128.0428.0727.9127.9627.9672,478
13 Sept 202128.0828.1327.9928.0628.0670,342
10 Sept 202128.0128.1527.9828.1028.1064,715
09 Sept 202128.0028.0827.9628.0628.0653,670
08 Sept 202128.0628.0827.9628.0028.0046,099
07 Sept 202128.1628.1628.0228.0428.0437,830
03 Sept 202128.1028.1728.0228.1728.1737,361
02 Sept 202128.1628.1928.0728.1728.1752,393
01 Sept 202127.9928.1527.9928.1428.1468,547
31 Aug 202128.0428.0727.9327.9427.94156,024
30 Aug 202128.0328.1527.9628.0528.0551,506
27 Aug 202127.8828.0327.8128.0328.0353,175
26 Aug 202127.9627.9627.8427.8427.8434,720
25 Aug 202127.8527.9527.8227.9027.9059,111
24 Aug 202127.9327.9527.8527.9027.9053,843
23 Aug 202127.8427.9027.8427.8927.8932,110
20 Aug 202127.8927.9627.8227.8627.8690,221
19 Aug 202127.8127.8927.7527.8927.8971,520
18 Aug 202127.8127.8927.7727.8127.8180,488
17 Aug 202127.8627.9027.7527.8427.84133,710
16 Aug 202128.0028.0027.8527.9027.90103,996
13 Aug 202127.9828.0527.8727.9527.95126,307
12 Aug 202127.9828.0527.8927.9827.9883,216
11 Aug 202127.9128.0727.9127.9827.9876,487
10 Aug 202127.9128.0727.5627.8427.8466,250
09 Aug 202128.1728.1927.9227.9327.9376,302
06 Aug 202128.1528.2128.0828.1128.11102,527
05 Aug 202128.2528.2928.1228.1828.18106,763
05 Aug 20210.429688 Dividend
04 Aug 202128.6628.6628.5628.6128.1881,249
03 Aug 202128.7628.8028.5728.6628.23105,795
02 Aug 202128.7928.7928.6328.7528.3275,440
30 July 202128.4728.7228.4128.7228.29105,096
29 July 202128.3228.4928.3128.4928.0661,390
28 July 202128.2528.3228.1828.3027.8750,068
27 July 202128.4228.4228.1228.2527.83163,653
26 July 202128.5028.5528.4028.4728.0458,931
23 July 202128.5528.5828.4528.4828.05116,880
22 July 202128.6028.6028.5028.5528.1270,102
21 July 202128.5828.6028.5028.6028.1751,425
20 July 202128.4228.5728.3828.5628.1351,631
19 July 202128.4728.5428.3528.3927.9646,110
16 July 202128.5428.5528.4228.5228.0943,372
15 July 202128.4328.5428.3728.5128.0883,049
14 July 202128.4628.4928.3528.4928.0669,411
13 July 202128.5328.6328.3128.4328.00115,889
12 July 202128.5628.6328.5328.6028.1751,490
09 July 202128.6028.6628.5628.5728.1454,797
08 July 202128.5528.6528.5328.6028.1747,248
07 July 202128.6128.6628.5428.5928.1696,014
06 July 202128.6028.6928.5128.6028.1797,036
02 July 202128.6528.6528.5928.5928.1652,048
01 July 202128.7028.7028.5928.6528.2276,256
30 June 202128.6328.7528.5428.6528.22295,305
29 June 202128.5428.6728.5228.6328.2068,568
28 June 202128.5028.5528.4228.5528.1277,621
25 June 202128.6228.6428.4028.4127.9871,096
24 June 202128.8428.8428.5728.6328.20119,765
23 June 202128.8528.8528.7028.7228.2955,648
22 June 202128.6328.8528.6328.8528.4293,516
21 June 202128.7828.7828.6528.6728.2486,156
18 June 202128.7228.8028.6528.7028.27104,100
17 June 202128.8128.8228.7128.7328.3089,169
16 June 202128.8328.8328.6728.8128.3884,003
15 June 202128.7528.8328.6828.8328.4074,734
14 June 202128.7528.7528.5428.7528.3267,884
11 June 202128.7428.7528.6428.7528.3241,232
10 June 202128.6128.7528.1528.7528.3250,698
09 June 202128.6628.7728.5628.6928.2696,833
08 June 202128.5128.6328.0728.5928.1680,540
07 June 202128.5528.5928.4628.5728.1459,612
04 June 202128.5028.5828.4428.5828.1552,660
03 June 202128.4028.4828.3828.4628.0362,143
02 June 202128.3928.5428.3828.4828.0598,169
01 June 202128.3628.4428.3128.4127.9861,237
28 May 202128.1528.3728.0828.3727.94209,632
27 May 202128.0328.1628.0328.0927.6791,069
26 May 202128.1828.2028.0528.0927.6766,532
25 May 202128.2228.2328.0628.1527.7385,438
24 May 202128.2628.2728.1628.1827.7672,607
21 May 202128.3028.3528.1828.2727.85103,704
20 May 202128.0028.3127.9328.2827.86131,007
19 May 202127.8128.0027.8027.9327.5146,901
18 May 202127.8627.9627.8027.9227.5080,311
17 May 202127.8527.9527.7827.9527.5374,375
14 May 202127.6327.8827.5627.8527.4375,252
13 May 202127.6927.6927.4727.5527.1454,878
12 May 202127.6127.6127.4127.4727.06100,272
11 May 202127.8027.8427.5927.6527.2399,104
10 May 202127.9428.0427.8527.8527.4345,050
07 May 202127.8328.0427.8228.0227.6094,879
06 May 202128.1628.1627.7127.8527.43153,365
06 May 20210.429688 Dividend
05 May 202128.5628.6428.4328.4627.6146,910
04 May 202128.4528.6428.4428.6427.78100,648
03 May 202128.3928.5728.3928.5527.70107,374
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...