Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

59.14

+0.82

(+1.41%)

At close: 04:00PM EDT

59.19

+0.05

(+0.08%)

After hours:

08:00PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	58.23	59.44	58.23	59.14	59.14	13,367,600
18 Apr 2024	58.49	58.97	57.93	58.32	58.32	12,272,500
17 Apr 2024	57.49	58.89	57.36	58.17	58.17	15,971,600
16 Apr 2024	58.18	58.55	56.74	57.02	57.02	23,211,400
15 Apr 2024	60.18	60.91	58.19	58.56	58.56	19,242,300
12 Apr 2024	62.29	62.60	58.75	59.68	59.68	28,556,400
11 Apr 2024	60.35	60.89	59.50	60.71	60.71	18,181,900
10 Apr 2024	60.52	61.31	59.97	60.18	60.18	18,088,000
09 Apr 2024	61.75	62.09	60.91	61.66	61.66	10,303,000
08 Apr 2024	61.67	62.32	61.66	61.73	61.73	10,708,300
05 Apr 2024	60.82	62.04	60.42	61.60	61.60	12,680,600
04 Apr 2024	62.15	62.74	60.75	60.91	60.91	13,401,100
03 Apr 2024	62.86	63.39	61.52	61.69	61.69	18,079,900
02 Apr 2024	62.65	63.59	62.65	62.84	62.84	16,062,000
01 Apr 2024	63.60	63.90	63.02	63.46	63.46	14,223,900
28 Mar 2024	62.73	63.37	62.58	63.24	63.24	19,012,000
27 Mar 2024	62.03	62.76	61.72	62.75	62.75	16,684,400
26 Mar 2024	61.15	61.95	61.00	61.66	61.66	17,947,400
25 Mar 2024	60.89	61.52	60.58	60.95	60.95	12,040,300
22 Mar 2024	61.04	61.67	60.58	60.82	60.82	16,204,600
21 Mar 2024	60.31	61.55	60.31	61.33	61.33	17,892,100
20 Mar 2024	58.49	60.34	58.46	60.13	60.13	20,269,900
19 Mar 2024	58.59	59.32	58.54	58.86	58.86	13,455,300
18 Mar 2024	57.85	58.66	57.56	58.63	58.63	13,994,600
15 Mar 2024	56.45	57.75	56.45	57.61	57.61	26,160,800
14 Mar 2024	58.33	58.67	56.64	57.09	57.09	18,833,600
13 Mar 2024	57.50	58.37	57.46	57.76	57.76	12,982,800
12 Mar 2024	57.51	57.93	57.08	57.45	57.45	10,954,000
11 Mar 2024	57.15	57.54	56.63	57.41	57.41	9,176,900
08 Mar 2024	58.04	58.39	57.26	57.51	57.51	13,026,300
07 Mar 2024	57.54	58.12	57.03	57.72	57.72	14,720,300
06 Mar 2024	57.07	57.55	56.01	57.29	57.29	17,845,000
05 Mar 2024	55.75	57.56	55.75	56.26	56.26	19,653,900
04 Mar 2024	55.41	56.57	55.29	56.14	56.14	14,314,700
01 Mar 2024	55.48	55.95	55.07	55.60	55.60	12,431,100
29 Feb 2024	55.50	55.65	54.64	55.49	55.49	23,744,600
28 Feb 2024	55.52	56.18	54.99	55.05	55.05	13,448,100
27 Feb 2024	55.68	55.92	55.22	55.71	55.71	11,039,300
26 Feb 2024	55.96	56.51	55.34	55.36	55.36	12,307,100
23 Feb 2024	55.99	56.34	55.75	55.93	55.93	11,668,900
22 Feb 2024	55.44	56.47	55.41	55.90	55.90	12,904,800
21 Feb 2024	55.26	55.46	54.98	55.33	55.33	9,321,800
20 Feb 2024	54.58	55.66	54.36	55.42	55.42	16,537,900
16 Feb 2024	54.96	55.20	54.55	54.85	54.85	11,513,000
15 Feb 2024	54.22	55.48	54.14	55.21	55.21	16,865,000
14 Feb 2024	53.64	54.10	53.59	53.98	53.98	14,891,900
13 Feb 2024	53.29	53.46	52.24	52.76	52.76	17,672,100
12 Feb 2024	53.57	54.54	53.00	53.92	53.92	17,162,300
09 Feb 2024	54.29	54.44	53.53	53.99	53.99	13,843,300
08 Feb 2024	54.18	54.49	53.59	54.29	54.29	15,822,200
07 Feb 2024	54.50	54.70	53.77	54.54	54.54	13,383,300
06 Feb 2024	54.38	54.97	54.11	54.35	54.35	14,832,700
05 Feb 2024	54.94	55.14	54.11	54.50	54.50	14,040,600
02 Feb 2024	55.60	55.98	54.99	55.54	55.54	19,269,000
02 Feb 2024	0.53 Dividend
01 Feb 2024	56.02	56.59	54.85	56.06	55.53	21,178,700
31 Jan 2024	56.74	57.95	56.14	56.17	55.64	28,967,800
30 Jan 2024	55.04	57.20	55.01	57.09	56.55	40,086,100
29 Jan 2024	53.47	54.23	53.44	54.11	53.60	12,158,300
26 Jan 2024	53.86	53.99	53.61	53.67	53.16	14,041,200
25 Jan 2024	53.40	53.77	53.04	53.73	53.22	15,634,000
24 Jan 2024	53.54	53.65	52.99	53.26	52.76	14,402,200
23 Jan 2024	52.91	53.41	52.59	53.30	52.80	12,962,500
22 Jan 2024	51.99	53.10	51.95	52.84	52.34	21,573,200
19 Jan 2024	51.12	51.68	50.62	51.52	51.03	18,200,500
18 Jan 2024	51.45	51.58	50.51	51.11	50.63	15,788,100
17 Jan 2024	51.11	51.69	51.00	51.36	50.87	17,393,500
16 Jan 2024	51.78	52.22	50.87	51.87	51.38	21,209,400
12 Jan 2024	52.30	53.85	51.27	52.62	52.12	37,900,600
11 Jan 2024	51.84	52.14	51.26	52.08	51.59	25,444,400
10 Jan 2024	53.05	53.22	52.61	53.02	52.52	16,532,700
09 Jan 2024	53.85	53.91	53.27	53.48	52.97	17,237,400
08 Jan 2024	53.99	54.09	53.02	54.01	53.50	17,359,500
05 Jan 2024	54.03	54.67	53.89	54.33	53.82	17,776,500
04 Jan 2024	53.92	54.75	53.66	53.77	53.26	23,714,300
03 Jan 2024	53.25	54.37	52.23	53.64	53.13	30,897,600
02 Jan 2024	51.30	53.15	51.19	53.04	52.54	24,784,900
29 Dec 2023	51.56	51.61	51.22	51.44	50.95	13,147,900
28 Dec 2023	51.40	51.80	51.40	51.52	51.03	10,218,500
27 Dec 2023	51.14	51.58	50.93	51.46	50.97	9,901,300
26 Dec 2023	50.88	51.53	50.79	51.34	50.85	11,501,500
22 Dec 2023	50.73	51.26	50.69	50.86	50.38	14,433,000
21 Dec 2023	50.41	50.67	49.97	50.60	50.12	13,089,000
20 Dec 2023	50.70	51.09	49.87	50.07	49.60	17,452,100
19 Dec 2023	49.42	51.31	49.17	50.93	50.45	23,161,500
18 Dec 2023	50.16	50.56	49.55	49.66	49.19	17,871,400
15 Dec 2023	49.69	50.10	49.20	49.83	49.36	35,151,100
14 Dec 2023	50.01	51.55	50.01	50.24	49.77	51,664,900
13 Dec 2023	48.00	49.53	47.86	49.34	48.87	22,212,500
12 Dec 2023	48.01	48.11	47.71	48.06	47.61	14,735,600
11 Dec 2023	48.75	48.95	48.12	48.15	47.69	17,666,000
08 Dec 2023	48.51	49.17	48.42	48.89	48.43	17,578,800
07 Dec 2023	47.94	48.76	47.78	48.50	48.04	14,896,800
06 Dec 2023	47.80	49.12	47.78	47.86	47.41	33,903,400
05 Dec 2023	47.01	47.38	46.41	46.70	46.26	14,813,100
04 Dec 2023	46.79	47.48	46.70	47.37	46.92	19,351,000
01 Dec 2023	46.00	47.26	45.89	47.23	46.78	20,050,200
30 Nov 2023	45.79	46.17	45.58	46.10	45.66	16,249,000
29 Nov 2023	45.23	46.03	45.16	45.75	45.32	14,027,600
28 Nov 2023	45.03	45.04	44.56	44.86	44.44	14,064,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

AUD/USD0.6421-0.0004(-0.07%)

OIL83.24+0.51(+0.62%)

GOLD2,406.70+8.70(+0.36%)

Bitcoin AUD99,837.56+6,222.57(+6.65%)

Citigroup Inc. (C)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

AUD/USD
0.6421
-0.0004(-0.07%)

OIL
83.24
+0.51(+0.62%)

GOLD
2,406.70
+8.70(+0.36%)

Bitcoin AUD
99,837.56
+6,222.57(+6.65%)