Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

41.13

-0.07

(-0.17%)

At close: 04:01PM EDT

41.30

+0.17

(+0.41%)

After hours:

07:59PM EDT

Time period:

01 Oct 2022 - 01 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2023	41.45	41.89	40.92	41.13	41.13	16,905,600
28 Sept 2023	40.48	41.35	40.41	41.20	41.20	14,409,800
27 Sept 2023	40.29	40.63	39.94	40.46	40.46	15,083,400
26 Sept 2023	40.67	41.04	40.06	40.22	40.22	21,786,500
25 Sept 2023	40.75	41.09	40.58	41.02	41.02	10,866,800
22 Sept 2023	41.75	41.86	40.86	40.92	40.92	15,438,200
21 Sept 2023	42.06	42.36	41.69	41.71	41.71	12,260,100
20 Sept 2023	42.95	43.13	42.27	42.30	42.30	11,240,700
19 Sept 2023	42.79	42.86	42.47	42.68	42.68	11,031,700
18 Sept 2023	42.60	42.78	42.40	42.64	42.64	10,467,400
15 Sept 2023	42.75	43.24	42.66	42.71	42.71	22,975,500
14 Sept 2023	42.79	43.44	42.73	43.14	43.14	19,422,800
13 Sept 2023	41.94	42.90	41.68	42.37	42.37	31,031,900
12 Sept 2023	40.57	42.06	40.56	41.68	41.68	24,774,700
11 Sept 2023	40.81	41.37	40.53	40.59	40.59	11,404,200
08 Sept 2023	40.61	40.69	40.28	40.59	40.59	15,055,400
07 Sept 2023	41.07	41.37	40.70	40.73	40.73	12,406,100
06 Sept 2023	41.02	41.49	40.91	41.37	41.37	13,675,200
05 Sept 2023	41.53	41.93	41.19	41.36	41.36	15,843,400
01 Sept 2023	41.59	41.82	41.38	41.59	41.59	12,408,300
31 Aug 2023	41.51	41.68	41.01	41.29	41.29	17,795,700
30 Aug 2023	41.69	41.84	41.34	41.37	41.37	18,211,400
29 Aug 2023	41.30	41.77	41.26	41.72	41.72	13,199,700
28 Aug 2023	41.48	41.86	41.15	41.32	41.32	14,125,900
25 Aug 2023	41.26	41.66	40.78	41.24	41.24	16,881,900
24 Aug 2023	41.02	41.67	40.72	41.08	41.08	15,579,600
23 Aug 2023	41.06	41.23	40.77	41.08	41.08	16,214,500
22 Aug 2023	42.31	42.38	40.97	41.02	41.02	20,525,300
21 Aug 2023	42.62	42.76	41.67	42.07	42.07	14,486,300
18 Aug 2023	42.15	42.80	42.09	42.25	42.25	12,902,900
17 Aug 2023	42.84	43.08	42.09	42.46	42.46	16,123,600
16 Aug 2023	43.02	43.16	42.57	42.64	42.64	13,963,600
15 Aug 2023	43.65	43.65	43.18	43.21	43.21	17,125,100
14 Aug 2023	44.08	44.41	43.98	44.10	44.10	14,280,300
11 Aug 2023	44.04	44.62	43.98	44.57	44.57	11,971,200
10 Aug 2023	44.71	44.99	44.25	44.34	44.34	12,112,300
09 Aug 2023	45.02	45.19	44.41	44.44	44.44	13,957,100
08 Aug 2023	45.02	45.23	44.14	45.16	45.16	18,524,500
07 Aug 2023	45.95	46.24	45.63	45.83	45.83	16,972,000
04 Aug 2023	45.73	46.69	45.56	45.71	45.71	18,320,300
04 Aug 2023	0.53 Dividend
03 Aug 2023	45.97	46.47	45.71	46.21	45.68	13,467,100
02 Aug 2023	46.42	46.68	45.95	46.31	45.78	13,101,100
01 Aug 2023	47.33	47.47	46.81	47.07	46.53	15,219,100
31 July 2023	47.59	48.05	47.36	47.66	47.11	14,377,200
28 July 2023	48.32	48.36	47.09	47.41	46.87	20,871,700
27 July 2023	47.60	49.12	47.44	47.88	47.33	25,162,700
26 July 2023	47.39	47.75	47.02	47.49	46.95	12,267,900
25 July 2023	47.49	47.78	47.06	47.09	46.55	14,729,900
24 July 2023	46.98	47.84	46.98	47.66	47.11	19,006,200
21 July 2023	47.54	47.60	46.82	47.05	46.51	18,247,400
20 July 2023	47.39	47.88	47.23	47.41	46.87	17,647,200
19 July 2023	47.08	47.84	46.62	47.52	46.97	15,789,100
18 July 2023	46.75	47.66	46.68	47.02	46.48	24,685,000
17 July 2023	45.81	46.62	45.72	46.26	45.73	18,521,400
14 July 2023	48.48	48.55	45.69	45.75	45.23	38,601,700
13 July 2023	47.56	47.85	47.14	47.68	47.13	26,210,700
12 July 2023	47.26	48.27	47.22	47.38	46.84	17,960,500
11 July 2023	45.80	46.61	45.63	46.53	46.00	14,132,400
10 July 2023	45.60	46.39	45.54	45.67	45.15	14,307,600
07 July 2023	45.23	46.35	45.21	45.74	45.22	13,158,000
06 July 2023	46.50	46.50	45.11	45.38	44.86	17,431,400
05 July 2023	46.71	47.05	46.41	46.80	46.26	11,852,900
03 July 2023	46.08	47.29	46.02	46.74	46.20	10,159,900
30 June 2023	46.78	46.80	46.03	46.04	45.51	15,211,800
29 June 2023	46.17	46.79	46.01	46.29	45.76	18,840,800
28 June 2023	46.37	46.39	45.82	46.23	45.70	13,394,900
27 June 2023	46.20	46.61	45.90	46.40	45.87	11,863,300
26 June 2023	46.12	46.69	46.01	46.24	45.71	13,253,900
23 June 2023	46.10	46.25	45.84	46.02	45.49	13,249,100
22 June 2023	47.22	47.26	46.43	46.63	46.10	11,841,900
21 June 2023	47.50	47.85	47.23	47.41	46.87	10,550,700
20 June 2023	47.91	47.91	47.08	47.61	47.06	12,777,700
16 June 2023	48.84	48.84	48.16	48.19	47.64	18,221,600
15 June 2023	48.13	48.59	47.58	48.56	48.00	14,926,100
14 June 2023	48.83	49.27	47.56	48.24	47.69	22,053,000
13 June 2023	48.45	49.42	48.45	48.69	48.13	14,062,700
12 June 2023	48.27	48.50	47.97	48.45	47.89	13,801,000
09 June 2023	48.10	48.57	47.91	48.30	47.75	11,744,000
08 June 2023	47.73	48.25	47.53	48.10	47.55	12,058,600
07 June 2023	47.47	48.18	47.16	48.01	47.46	15,457,400
06 June 2023	46.19	47.51	46.15	47.22	46.68	14,189,200
05 June 2023	46.36	46.48	45.81	46.24	45.71	11,004,700
02 June 2023	45.47	46.68	45.36	46.32	45.79	19,443,600
01 June 2023	44.68	45.35	44.31	44.84	44.33	15,757,100
31 May 2023	44.20	44.41	43.71	44.32	43.81	18,154,100
30 May 2023	44.73	44.89	44.25	44.70	44.19	12,431,100
26 May 2023	44.46	44.65	43.99	44.60	44.09	11,962,600
25 May 2023	44.30	44.80	43.88	44.23	43.72	18,109,400
24 May 2023	45.16	45.24	44.21	44.49	43.98	23,744,900
23 May 2023	45.84	46.82	45.80	45.91	45.38	13,797,100
22 May 2023	45.97	46.10	45.45	45.79	45.26	14,471,000
19 May 2023	46.46	46.73	45.62	45.71	45.19	15,406,400
18 May 2023	46.98	46.98	45.86	46.39	45.86	17,618,000
17 May 2023	45.78	47.11	45.78	47.08	46.54	16,359,100
16 May 2023	45.93	46.16	45.26	45.28	44.76	9,201,200
15 May 2023	45.69	46.31	45.63	46.05	45.52	11,911,300
12 May 2023	46.33	46.38	45.07	45.45	44.93	12,810,300
11 May 2023	45.74	46.13	45.43	46.03	45.50	11,222,800
10 May 2023	47.15	47.19	45.59	46.37	45.84	11,840,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,249.70+27.20(+0.38%)

AUD/USD0.6437+0.0006(+0.09%)

ASX 2007,048.60+23.80(+0.34%)

OIL90.77-0.94(-1.02%)

GOLD1,864.60-14.00(-0.75%)

Bitcoin AUD42,309.43+337.75(+0.80%)

Beat the cost-of-living squeeze with our pro tips and helpful hacks - sign up now

Citigroup Inc. (C)

ALL ORDS
7,249.70
+27.20(+0.38%)

AUD/USD
0.6437
+0.0006(+0.09%)

ASX 200
7,048.60
+23.80(+0.34%)

OIL
90.77
-0.94(-1.02%)

GOLD
1,864.60
-14.00(-0.75%)

Bitcoin AUD
42,309.43
+337.75(+0.80%)