Get our best money-saving hacks and pro tips now

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

50.41

-0.54

(-1.06%)

As of 11:27AM EST. Market open.

Time period:

06 Feb 2022 - 06 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Feb 2023	50.40	50.72	49.91	50.41	50.41	4,963,292
03 Feb 2023	51.02	51.54	50.53	50.95	50.95	20,029,800
03 Feb 2023	0.51 Dividend
02 Feb 2023	52.58	53.23	51.73	52.22	51.71	22,331,700
01 Feb 2023	51.54	52.74	51.41	52.15	51.64	22,111,900
31 Jan 2023	51.86	52.22	51.63	52.22	51.71	34,823,400
30 Jan 2023	51.44	52.04	51.34	51.75	51.24	11,126,200
27 Jan 2023	51.96	52.19	51.66	51.86	51.35	18,292,000
26 Jan 2023	52.08	52.26	51.51	52.19	51.68	22,393,300
25 Jan 2023	50.85	51.94	50.85	51.90	51.39	20,719,000
24 Jan 2023	51.42	51.95	50.42	51.42	50.92	13,303,200
23 Jan 2023	51.05	52.29	50.88	51.98	51.47	18,531,200
20 Jan 2023	49.68	51.11	49.26	51.09	50.59	19,951,300
19 Jan 2023	48.65	49.60	48.47	49.37	48.89	14,869,100
18 Jan 2023	50.24	50.48	49.24	49.43	48.95	18,952,000
17 Jan 2023	49.86	50.74	49.74	50.31	49.82	28,193,500
13 Jan 2023	48.51	50.23	47.74	49.92	49.43	28,028,500
12 Jan 2023	49.06	49.48	48.55	49.09	48.61	16,287,800
11 Jan 2023	48.21	48.74	47.86	48.71	48.23	17,143,700
10 Jan 2023	47.56	48.21	47.20	48.19	47.72	12,429,900
09 Jan 2023	47.89	48.32	47.47	47.54	47.08	16,745,500
06 Jan 2023	47.06	47.69	46.61	47.31	46.85	16,734,300
05 Jan 2023	46.70	46.96	45.97	46.75	46.29	12,314,900
04 Jan 2023	46.54	47.54	46.34	46.96	46.50	21,507,200
03 Jan 2023	45.75	46.75	45.54	45.78	45.33	19,564,000
30 Dec 2022	44.93	45.28	44.76	45.23	44.79	11,778,600
29 Dec 2022	44.84	45.24	44.65	45.16	44.72	14,124,100
28 Dec 2022	44.43	44.87	44.19	44.62	44.18	12,882,200
27 Dec 2022	44.28	44.54	43.97	44.39	43.96	14,777,800
23 Dec 2022	44.00	44.36	43.88	44.26	43.83	15,143,800
22 Dec 2022	44.44	44.44	42.91	43.99	43.56	24,476,100
21 Dec 2022	44.21	44.89	44.17	44.81	44.37	22,492,300
20 Dec 2022	44.15	44.55	43.80	43.81	43.38	14,412,700
19 Dec 2022	44.36	44.48	43.48	43.93	43.50	18,019,100
16 Dec 2022	44.20	44.66	43.81	44.35	43.92	26,955,400
15 Dec 2022	45.09	45.26	44.13	44.62	44.18	20,201,900
14 Dec 2022	46.51	47.04	45.72	45.98	45.53	16,587,500
13 Dec 2022	46.84	47.85	46.24	46.59	46.13	25,655,400
12 Dec 2022	44.65	45.80	44.36	45.77	45.32	19,045,100
09 Dec 2022	44.60	45.19	44.55	44.86	44.42	14,030,600
08 Dec 2022	44.85	45.37	44.26	44.69	44.25	15,622,200
07 Dec 2022	44.64	45.45	44.31	44.67	44.23	20,233,400
06 Dec 2022	45.65	45.89	44.20	44.98	44.54	22,160,800
05 Dec 2022	46.94	47.12	45.38	45.64	45.19	20,397,500
02 Dec 2022	47.28	47.45	46.81	47.24	46.78	12,745,400
01 Dec 2022	48.28	48.67	47.35	47.78	47.31	19,797,600
30 Nov 2022	47.08	48.43	46.19	48.41	47.94	23,993,100
29 Nov 2022	47.23	47.90	47.21	47.57	47.11	12,224,700
28 Nov 2022	47.91	48.19	46.83	47.23	46.77	18,987,100
25 Nov 2022	48.20	48.53	48.13	48.29	47.82	6,823,600
23 Nov 2022	49.34	49.47	47.85	48.24	47.77	22,863,300
22 Nov 2022	49.14	49.68	49.13	49.33	48.85	13,132,000
21 Nov 2022	48.66	49.04	48.28	48.88	48.40	9,884,100
18 Nov 2022	48.73	49.07	48.16	48.66	48.18	12,884,300
17 Nov 2022	47.68	48.26	47.40	48.25	47.78	11,962,700
16 Nov 2022	48.88	48.96	48.14	48.37	47.90	18,052,100
15 Nov 2022	49.83	50.42	48.49	49.03	48.55	19,839,400
14 Nov 2022	49.94	49.98	49.02	49.02	48.54	19,631,600
11 Nov 2022	48.50	50.57	48.44	50.19	49.70	26,009,200
10 Nov 2022	46.71	48.76	46.56	48.42	47.95	27,915,500
09 Nov 2022	45.73	45.86	45.15	45.36	44.92	13,299,000
08 Nov 2022	45.80	46.53	45.63	46.12	45.67	16,737,100
07 Nov 2022	45.48	45.86	45.21	45.73	45.28	11,792,300
04 Nov 2022	44.61	45.45	44.27	45.13	44.69	15,204,100
04 Nov 2022	0.51 Dividend
03 Nov 2022	45.16	45.41	44.51	44.58	43.64	16,025,800
02 Nov 2022	46.13	47.01	45.54	45.55	44.59	20,306,800
01 Nov 2022	46.30	46.48	46.00	46.22	45.24	15,505,200
31 Oct 2022	45.71	46.22	45.57	45.86	44.89	15,600,400
28 Oct 2022	45.56	46.28	45.03	46.13	45.16	13,457,900
27 Oct 2022	45.87	46.14	45.35	45.44	44.48	15,687,900
26 Oct 2022	45.50	45.98	45.22	45.41	44.45	16,516,200
25 Oct 2022	44.05	45.59	43.91	45.32	44.36	20,085,700
24 Oct 2022	44.32	44.67	43.97	44.41	43.47	14,392,300
21 Oct 2022	42.94	44.32	42.68	44.26	43.33	18,783,600
20 Oct 2022	43.39	43.94	42.72	42.92	42.01	15,421,600
19 Oct 2022	43.83	44.10	42.89	43.34	42.43	15,142,800
18 Oct 2022	44.66	44.95	43.65	44.15	43.22	21,302,100
17 Oct 2022	44.31	44.43	43.19	43.59	42.67	20,835,400
14 Oct 2022	43.09	44.42	42.80	43.23	42.32	28,885,100
13 Oct 2022	40.20	43.18	40.01	42.95	42.04	27,964,900
12 Oct 2022	40.39	41.36	40.05	40.84	39.98	20,862,200
11 Oct 2022	41.27	41.56	40.42	40.45	39.60	20,176,100
10 Oct 2022	42.49	42.61	41.53	41.60	40.72	13,768,800
07 Oct 2022	42.70	42.79	41.94	42.19	41.30	18,101,300
06 Oct 2022	43.42	43.80	42.79	43.06	42.15	17,738,400
05 Oct 2022	43.76	44.00	43.11	43.84	42.92	15,458,500
04 Oct 2022	43.57	44.75	43.47	44.41	43.47	20,660,000
03 Oct 2022	41.55	42.92	41.06	42.56	41.66	22,001,000
30 Sept 2022	42.39	42.97	41.61	41.67	40.79	22,266,400
29 Sept 2022	42.90	43.08	42.01	42.39	41.50	20,982,200
28 Sept 2022	42.59	43.62	42.45	43.40	42.48	19,818,100
27 Sept 2022	43.23	43.39	42.08	42.59	41.69	21,255,500
26 Sept 2022	43.69	44.18	42.58	42.99	42.08	23,684,400
23 Sept 2022	44.98	45.11	43.30	44.26	43.33	30,918,000
22 Sept 2022	46.61	46.87	45.49	45.58	44.62	18,443,100
21 Sept 2022	47.25	47.73	46.31	46.33	45.35	18,641,800
20 Sept 2022	47.82	47.97	46.86	47.25	46.25	16,650,200
19 Sept 2022	47.49	48.48	47.44	48.24	47.22	14,716,100
16 Sept 2022	47.99	48.24	47.47	48.11	47.10	19,995,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,745.90-25.90(-0.33%)

AUD/USD0.6871-0.0053(-0.76%)

ASX 2007,539.00-19.10(-0.25%)

OIL72.73-0.66(-0.90%)

GOLD1,879.80+3.20(+0.17%)

BTC-AUD33,624.77-254.87(-0.75%)

Get our best money-saving hacks and pro tips now

Citigroup Inc. (C)

ALL ORDS
7,745.90
-25.90(-0.33%)

AUD/USD
0.6871
-0.0053(-0.76%)

ASX 200
7,539.00
-19.10(-0.25%)

OIL
72.73
-0.66(-0.90%)

GOLD
1,879.80
+3.20(+0.17%)

BTC-AUD
33,624.77
-254.87(-0.75%)