Australia markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.67-0.31 (-0.69%)
At close: 04:03PM EST
44.81 +0.14 (+0.31%)
Pre-market: 06:42AM EST
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202244.6445.4544.3144.6744.6720,228,100
06 Dec 202245.6545.8944.2044.9844.9822,160,800
05 Dec 202246.9447.1245.3845.6445.6420,397,500
02 Dec 202247.2847.4546.8147.2447.2412,742,700
01 Dec 202248.2848.6747.3547.7847.7819,797,600
30 Nov 202247.0848.4346.1948.4148.4123,990,800
29 Nov 202247.2347.9047.2147.5747.5712,224,700
28 Nov 202247.9148.1946.8347.2347.2318,987,100
25 Nov 202248.2048.5348.1348.2948.296,823,600
23 Nov 202249.3449.4747.8548.2448.2422,863,300
22 Nov 202249.1449.6849.1349.3349.3313,132,000
21 Nov 202248.6649.0448.2848.8848.889,884,100
18 Nov 202248.7349.0748.1648.6648.6612,884,300
17 Nov 202247.6848.2647.4048.2548.2511,962,700
16 Nov 202248.8848.9648.1448.3748.3718,052,100
15 Nov 202249.8350.4248.4949.0349.0319,839,400
14 Nov 202249.9449.9849.0249.0249.0219,631,600
11 Nov 202248.5050.5748.4450.1950.1926,009,200
10 Nov 202246.7148.7646.5648.4248.4227,915,500
09 Nov 202245.7345.8645.1545.3645.3613,299,000
08 Nov 202245.8046.5345.6346.1246.1216,737,100
07 Nov 202245.4845.8645.2145.7345.7311,792,300
04 Nov 202244.6145.4544.2745.1345.1315,204,100
04 Nov 20220.51 Dividend
03 Nov 202245.1645.4144.5144.5844.0716,025,800
02 Nov 202246.1347.0145.5445.5545.0320,306,800
01 Nov 202246.3046.4846.0046.2245.6915,505,200
31 Oct 202245.7146.2245.5745.8645.3415,600,400
28 Oct 202245.5646.2845.0346.1345.6013,457,900
27 Oct 202245.8746.1445.3545.4444.9215,687,900
26 Oct 202245.5045.9845.2245.4144.8916,516,200
25 Oct 202244.0545.5943.9145.3244.8020,085,700
24 Oct 202244.3244.6743.9744.4143.9014,392,300
21 Oct 202242.9444.3242.6844.2643.7518,783,600
20 Oct 202243.3943.9442.7242.9242.4315,421,600
19 Oct 202243.8344.1042.8943.3442.8415,142,800
18 Oct 202244.6644.9543.6544.1543.6421,302,100
17 Oct 202244.3144.4343.1943.5943.0920,835,400
14 Oct 202243.0944.4242.8043.2342.7428,885,100
13 Oct 202240.2043.1840.0142.9542.4627,964,900
12 Oct 202240.3941.3640.0540.8440.3720,862,200
11 Oct 202241.2741.5640.4240.4539.9920,176,100
10 Oct 202242.4942.6141.5341.6041.1213,768,800
07 Oct 202242.7042.7941.9442.1941.7118,101,300
06 Oct 202243.4243.8042.7943.0642.5717,738,400
05 Oct 202243.7644.0043.1143.8443.3415,458,500
04 Oct 202243.5744.7543.4744.4143.9020,660,000
03 Oct 202241.5542.9241.0642.5642.0722,001,000
30 Sept 202242.3942.9741.6141.6741.1922,266,400
29 Sept 202242.9043.0842.0142.3941.9120,982,200
28 Sept 202242.5943.6242.4543.4042.9019,818,100
27 Sept 202243.2343.3942.0842.5942.1021,255,500
26 Sept 202243.6944.1842.5842.9942.5023,684,400
23 Sept 202244.9845.1143.3044.2643.7530,918,000
22 Sept 202246.6146.8745.4945.5845.0618,443,100
21 Sept 202247.2547.7346.3146.3345.8018,641,800
20 Sept 202247.8247.9746.8647.2546.7116,650,200
19 Sept 202247.4948.4847.4448.2447.6914,716,100
16 Sept 202247.9948.2447.4748.1147.5619,995,600
15 Sept 202248.3649.2548.2848.4447.8916,556,900
14 Sept 202249.1349.5147.7048.4347.8825,701,700
13 Sept 202249.9050.2048.5749.0048.4422,148,200
12 Sept 202251.2651.6450.7050.8750.2913,506,500
09 Sept 202250.3151.0150.2550.6750.0918,711,800
08 Sept 202248.4049.9548.1249.9049.3318,088,800
07 Sept 202247.7448.7447.6048.6348.0715,413,900
06 Sept 202248.9749.1047.6248.2247.6715,544,500
02 Sept 202249.3150.1548.6248.8448.2815,568,100
01 Sept 202248.7748.7747.8148.7548.1914,470,900
31 Aug 202249.2849.5548.6748.8148.2516,582,100
30 Aug 202249.8449.8448.7049.0848.5216,735,500
29 Aug 202249.6749.7249.0349.3748.8115,103,100
26 Aug 202252.2852.3449.7549.7849.2120,049,700
25 Aug 202251.2152.2551.0752.0651.4612,569,000
24 Aug 202250.9351.2950.6351.0150.4311,159,300
23 Aug 202251.2651.6850.8650.9550.3711,126,100
22 Aug 202251.5651.7750.9951.2550.6616,749,600
19 Aug 202253.1553.4152.3752.6152.0114,798,800
18 Aug 202253.6053.7253.0453.5552.9410,573,300
17 Aug 202253.4254.0253.3053.7653.1413,370,800
16 Aug 202253.8154.5653.7454.1853.5614,708,000
15 Aug 202253.7554.1953.4754.0753.4511,595,200
12 Aug 202254.1854.4053.6354.3853.7615,493,600
11 Aug 202253.9054.4753.7554.0053.3813,450,300
10 Aug 202252.8154.4052.7453.1952.5832,416,200
09 Aug 202251.6452.1151.4252.0951.499,739,300
08 Aug 202251.9752.1651.4151.4750.8811,594,400
05 Aug 202251.1252.3450.9151.6651.0713,868,800
04 Aug 202251.5651.7551.0751.2650.6710,152,200
03 Aug 202251.2451.7850.8351.6151.0213,570,600
02 Aug 202251.7652.1050.7350.7550.1717,378,500
01 Aug 202251.4952.2151.1451.9251.3313,051,800
29 July 202251.7252.2551.5051.9051.3116,783,500
29 July 20220.51 Dividend
28 July 202252.0952.7251.3152.2351.1312,729,200
27 July 202251.7052.7151.3252.3551.2517,087,300
26 July 202251.7752.8051.2451.4050.3218,960,800
25 July 202252.4353.1552.0752.1651.0616,794,700
22 July 202252.5253.0251.4951.9150.8214,903,400
21 July 202252.1152.6351.7952.5951.4818,261,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...