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

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

45.75

+0.89

(+1.98%)

At close: 04:00PM EST

45.75

+0.00

(+0.00%)

After hours:

07:58PM EST

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	45.23	46.03	45.16	45.75	45.75	14,021,400
28 Nov 2023	45.03	45.04	44.56	44.86	44.86	14,064,700
27 Nov 2023	44.96	45.19	44.86	45.08	45.08	14,679,700
24 Nov 2023	44.89	45.52	44.84	45.23	45.23	5,941,000
22 Nov 2023	45.31	45.32	44.84	45.02	45.02	9,441,200
21 Nov 2023	45.12	45.33	44.70	45.09	45.09	14,466,700
20 Nov 2023	45.28	45.74	45.21	45.26	45.26	19,670,300
17 Nov 2023	44.94	45.39	44.65	45.36	45.36	15,573,100
16 Nov 2023	44.76	45.10	44.32	44.67	44.67	14,744,800
15 Nov 2023	44.48	45.22	44.48	44.88	44.88	18,894,900
14 Nov 2023	43.11	44.77	43.10	44.36	44.36	26,218,500
13 Nov 2023	41.96	42.91	41.93	42.70	42.70	16,332,100
10 Nov 2023	41.70	42.15	41.47	42.08	42.08	11,912,500
09 Nov 2023	42.08	42.28	41.29	41.50	41.50	19,128,400
08 Nov 2023	41.85	42.16	41.53	41.82	41.82	14,761,600
07 Nov 2023	41.70	42.16	41.65	41.96	41.96	11,463,200
06 Nov 2023	42.37	42.37	41.76	42.04	42.04	20,843,900
03 Nov 2023	41.56	42.47	41.54	42.26	42.26	20,282,100
03 Nov 2023	0.53 Dividend
02 Nov 2023	39.99	41.37	39.93	41.35	40.82	23,283,600
01 Nov 2023	39.54	39.84	39.28	39.60	39.09	16,011,000
31 Oct 2023	39.04	39.53	38.92	39.49	38.98	16,373,100
30 Oct 2023	38.55	38.97	38.41	38.93	38.43	21,777,500
27 Oct 2023	39.33	39.37	38.17	38.24	37.75	20,654,700
26 Oct 2023	38.50	39.75	38.47	39.34	38.84	25,109,600
25 Oct 2023	38.70	38.85	38.26	38.61	38.12	15,570,100
24 Oct 2023	38.92	39.30	38.74	38.93	38.43	17,181,000
23 Oct 2023	39.58	39.62	38.79	38.89	38.39	21,333,500
20 Oct 2023	39.97	40.24	39.56	39.68	39.17	21,387,700
19 Oct 2023	40.26	40.75	40.03	40.06	39.55	17,483,300
18 Oct 2023	40.94	40.94	40.17	40.47	39.95	23,232,600
17 Oct 2023	40.65	41.67	40.60	41.20	40.67	20,258,100
16 Oct 2023	41.95	42.00	40.53	40.95	40.43	25,044,200
13 Oct 2023	42.96	43.32	41.35	41.43	40.90	32,082,900
12 Oct 2023	41.40	41.79	41.12	41.53	41.00	18,112,500
11 Oct 2023	41.64	42.00	41.36	41.53	41.00	12,763,900
10 Oct 2023	41.14	41.76	41.14	41.44	40.91	18,902,100
09 Oct 2023	40.18	41.01	39.95	40.74	40.22	14,859,700
06 Oct 2023	39.68	40.85	39.51	40.57	40.05	17,072,400
05 Oct 2023	39.62	39.88	39.19	39.88	39.37	18,734,100
04 Oct 2023	39.69	39.93	39.14	39.81	39.30	23,342,000
03 Oct 2023	40.20	40.54	39.59	39.86	39.35	19,283,400
02 Oct 2023	40.99	41.05	40.29	40.50	39.98	16,178,900
29 Sept 2023	41.45	41.89	40.92	41.13	40.60	16,905,600
28 Sept 2023	40.48	41.35	40.41	41.20	40.67	14,409,800
27 Sept 2023	40.29	40.63	39.94	40.46	39.94	15,083,400
26 Sept 2023	40.67	41.04	40.06	40.22	39.70	21,786,500
25 Sept 2023	40.75	41.09	40.58	41.02	40.49	10,866,800
22 Sept 2023	41.75	41.86	40.86	40.92	40.40	15,438,200
21 Sept 2023	42.06	42.36	41.69	41.71	41.18	12,260,100
20 Sept 2023	42.95	43.13	42.27	42.30	41.76	11,240,700
19 Sept 2023	42.79	42.86	42.47	42.68	42.13	11,031,700
18 Sept 2023	42.60	42.78	42.40	42.64	42.09	10,467,400
15 Sept 2023	42.75	43.24	42.66	42.71	42.16	22,975,500
14 Sept 2023	42.79	43.44	42.73	43.14	42.59	19,422,800
13 Sept 2023	41.94	42.90	41.68	42.37	41.83	31,031,900
12 Sept 2023	40.57	42.06	40.56	41.68	41.15	24,774,700
11 Sept 2023	40.81	41.37	40.53	40.59	40.07	11,404,200
08 Sept 2023	40.61	40.69	40.28	40.59	40.07	15,055,400
07 Sept 2023	41.07	41.37	40.70	40.73	40.21	12,406,100
06 Sept 2023	41.02	41.49	40.91	41.37	40.84	13,675,200
05 Sept 2023	41.53	41.93	41.19	41.36	40.83	15,843,400
01 Sept 2023	41.59	41.82	41.38	41.59	41.06	12,408,300
31 Aug 2023	41.51	41.68	41.01	41.29	40.76	17,795,700
30 Aug 2023	41.69	41.84	41.34	41.37	40.84	18,211,400
29 Aug 2023	41.30	41.77	41.26	41.72	41.19	13,199,700
28 Aug 2023	41.48	41.86	41.15	41.32	40.79	14,125,900
25 Aug 2023	41.26	41.66	40.78	41.24	40.71	16,881,900
24 Aug 2023	41.02	41.67	40.72	41.08	40.55	15,579,600
23 Aug 2023	41.06	41.23	40.77	41.08	40.55	16,214,500
22 Aug 2023	42.31	42.38	40.97	41.02	40.49	20,525,300
21 Aug 2023	42.62	42.76	41.67	42.07	41.53	14,486,300
18 Aug 2023	42.15	42.80	42.09	42.25	41.71	12,902,900
17 Aug 2023	42.84	43.08	42.09	42.46	41.92	16,123,600
16 Aug 2023	43.02	43.16	42.57	42.64	42.09	13,963,600
15 Aug 2023	43.65	43.65	43.18	43.21	42.66	17,125,100
14 Aug 2023	44.08	44.41	43.98	44.10	43.53	14,280,300
11 Aug 2023	44.04	44.62	43.98	44.57	44.00	11,971,200
10 Aug 2023	44.71	44.99	44.25	44.34	43.77	12,112,300
09 Aug 2023	45.02	45.19	44.41	44.44	43.87	13,957,100
08 Aug 2023	45.02	45.23	44.14	45.16	44.58	18,524,500
07 Aug 2023	45.95	46.24	45.63	45.83	45.24	16,972,000
04 Aug 2023	45.73	46.69	45.56	45.71	45.12	18,320,300
04 Aug 2023	0.53 Dividend
03 Aug 2023	45.97	46.47	45.71	46.21	45.09	13,467,100
02 Aug 2023	46.42	46.68	45.95	46.31	45.19	13,101,100
01 Aug 2023	47.33	47.47	46.81	47.07	45.93	15,219,100
31 July 2023	47.59	48.05	47.36	47.66	46.51	14,377,200
28 July 2023	48.32	48.36	47.09	47.41	46.27	20,871,700
27 July 2023	47.60	49.12	47.44	47.88	46.72	25,162,700
26 July 2023	47.39	47.75	47.02	47.49	46.34	12,267,900
25 July 2023	47.49	47.78	47.06	47.09	45.95	14,729,900
24 July 2023	46.98	47.84	46.98	47.66	46.51	19,006,200
21 July 2023	47.54	47.60	46.82	47.05	45.91	18,247,400
20 July 2023	47.39	47.88	47.23	47.41	46.27	17,647,200
19 July 2023	47.08	47.84	46.62	47.52	46.37	15,789,100
18 July 2023	46.75	47.66	46.68	47.02	45.88	24,685,000
17 July 2023	45.81	46.62	45.72	46.26	45.14	18,521,400
14 July 2023	48.48	48.55	45.69	45.75	44.65	38,601,700
13 July 2023	47.56	47.85	47.14	47.68	46.53	26,210,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,233.00-12.80(-0.18%)

ASX 2007,023.40-11.90(-0.17%)

AUD/USD0.6621+0.0001(+0.01%)

OIL77.57-0.29(-0.37%)

GOLD2,065.40-1.70(-0.08%)

Bitcoin AUD57,116.35-274.86(-0.48%)

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

Citigroup Inc. (C)

ALL ORDS
7,233.00
-12.80(-0.18%)

ASX 200
7,023.40
-11.90(-0.17%)

AUD/USD
0.6621
+0.0001(+0.01%)

OIL
77.57
-0.29(-0.37%)

GOLD
2,065.40
-1.70(-0.08%)

Bitcoin AUD
57,116.35
-274.86(-0.48%)