Australia markets open in 2 hours 49 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.07-0.31 (-0.57%)
At close: 04:03PM EDT
54.06 -0.01 (-0.02%)
After hours: 05:09PM EDT
Time period:
15 Aug 2021 - 15 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Aug 202253.7554.1953.4754.0754.0711,303,887
12 Aug 202254.1854.4053.6354.3854.3815,487,900
11 Aug 202253.9054.4753.7554.0054.0013,450,300
10 Aug 202252.8154.4052.7453.1953.1932,416,200
09 Aug 202251.6452.1151.4252.0952.099,739,300
08 Aug 202251.9752.1651.4151.4751.4711,594,400
05 Aug 202251.1252.3450.9151.6651.6613,865,900
04 Aug 202251.5651.7551.0751.2651.2610,152,200
03 Aug 202251.2451.7850.8351.6151.6113,570,600
02 Aug 202251.7652.1050.7350.7550.7517,378,500
01 Aug 202251.4952.2151.1451.9251.9213,051,800
29 July 202251.7252.2551.5051.9051.9016,780,300
29 July 20220.51 Dividend
28 July 202252.0952.7251.3152.2351.7212,729,200
27 July 202251.7052.7151.3252.3551.8417,087,300
26 July 202251.7752.8051.2451.4050.9018,960,800
25 July 202252.4353.1552.0752.1651.6516,794,700
22 July 202252.5253.0251.4951.9151.4014,903,400
21 July 202252.1152.6351.7952.5952.0818,261,900
20 July 202251.5052.4551.4552.4551.9424,546,500
19 July 202250.8852.4150.8352.1351.6228,113,600
18 July 202250.6651.5049.7350.0749.5826,042,500
15 July 202247.0050.6246.1949.9849.4986,566,200
14 July 202244.4844.4843.4444.1443.7127,337,600
13 July 202245.7045.7844.6645.5045.0621,793,600
12 July 202245.5846.9345.5046.1345.6816,966,700
11 July 202246.4246.8046.0946.1945.7412,778,200
08 July 202247.2647.5646.5846.8246.3611,789,900
07 July 202246.9147.3046.6146.9346.4715,598,900
06 July 202246.3046.6845.4646.1545.7014,952,800
05 July 202245.6946.6544.9346.6146.1519,156,800
01 July 202245.7447.0445.3446.8746.4116,539,600
30 June 202246.2246.7145.2645.9945.5421,207,900
29 June 202247.2647.8046.6347.1046.6420,981,000
28 June 202248.4049.1146.9447.2146.7521,643,600
27 June 202248.0648.4047.2547.8347.3621,198,200
24 June 202245.5648.2645.5347.8647.3927,322,600
23 June 202246.8746.9145.5946.3545.9024,137,200
22 June 202247.3347.9946.9447.2046.7419,752,800
21 June 202247.9648.3447.5247.9647.4920,289,700
17 June 202247.1247.2945.9946.5246.0735,111,400
16 June 202246.8047.1945.9646.8946.4324,744,900
15 June 202246.4748.1846.4547.5847.1230,001,500
14 June 202246.1946.7345.5545.9645.5125,223,600
13 June 202246.6647.0145.4045.6945.2430,308,400
10 June 202248.7249.1547.3747.7147.2428,910,800
09 June 202251.5451.6049.9649.9749.4814,272,900
08 June 202251.7052.1151.0651.4150.9113,207,700
07 June 202251.0352.2350.8352.1051.5915,528,800
06 June 202251.8052.5751.3751.4050.9018,473,200
03 June 202252.0752.3351.2251.3350.8316,550,000
02 June 202252.4052.5051.6052.4351.9217,473,600
01 June 202253.5053.7451.7352.3951.8823,902,000
31 May 202253.0353.8652.4453.4152.8925,805,400
27 May 202254.0054.0053.0453.6253.1019,509,300
26 May 202253.4654.2553.1754.0953.5619,140,700
25 May 202252.5653.1252.0252.7052.1923,507,900
24 May 202252.4753.0151.4952.6852.1724,344,800
23 May 202251.3553.6051.1552.7752.2535,166,800
20 May 202250.2650.7348.5149.7549.2629,025,500
19 May 202248.6650.3048.5949.7849.2927,279,400
18 May 202250.7351.0649.0149.3248.8432,181,600
17 May 202249.8451.6149.7051.0550.5546,643,400
16 May 202247.5948.0747.0047.4647.0016,919,100
13 May 202246.8147.8546.8147.6447.1721,739,400
12 May 202247.2647.4045.4046.5646.1136,301,500
11 May 202248.9549.9447.5647.6647.1930,179,000
10 May 202250.5450.6947.6648.7548.2731,054,700
09 May 202250.9951.2249.5949.8949.4028,888,400
06 May 202251.2452.0050.5851.6251.1225,912,900
05 May 202251.4452.1350.6951.3150.8125,756,000
04 May 202250.1752.4050.0452.2351.7226,643,600
03 May 202249.3350.8149.0850.1049.6125,374,500
02 May 202248.4648.8647.7848.7148.2325,904,000
29 Apr 202249.6649.9148.0548.2147.7421,844,900
29 Apr 20220.51 Dividend
28 Apr 202249.9150.0349.0150.0249.0320,112,100
27 Apr 202249.7650.6249.5449.6048.6124,707,500
26 Apr 202250.5351.6050.2250.2349.2318,335,800
25 Apr 202250.7851.2449.6851.1350.1122,079,300
22 Apr 202252.4452.6051.1751.2350.2123,073,900
21 Apr 202253.5453.7752.5252.6351.5815,952,900
20 Apr 202253.4053.9852.8953.1052.0520,532,800
19 Apr 202252.7353.1852.5052.9251.8719,996,800
18 Apr 202250.8453.2150.7852.3151.2728,396,300
14 Apr 202250.6651.9050.2850.9349.9234,043,100
13 Apr 202249.2850.1849.2050.1549.1521,194,200
12 Apr 202250.6051.1250.0550.3449.3418,755,500
11 Apr 202250.7952.2550.3850.5549.5520,895,700
08 Apr 202249.8451.3049.8350.8849.8726,853,300
07 Apr 202250.5650.6149.0450.0349.0428,689,900
06 Apr 202251.0151.0950.4050.5349.5325,196,600
05 Apr 202252.0652.4851.4251.5850.5623,065,500
04 Apr 202252.2553.0051.6652.8051.7529,296,200
01 Apr 202253.4753.7451.7752.3351.2940,073,100
31 Mar 202254.5154.8653.3653.4052.3429,202,400
30 Mar 202256.0156.4554.5554.9753.8832,222,400
29 Mar 202257.2857.4056.1356.4755.3521,463,500
28 Mar 202256.2056.2854.7355.9254.8125,546,300
25 Mar 202256.5357.2356.4456.7455.6121,206,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...