Australia markets open in 6 hours 33 minutes

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
DateOpenHighLowClose*Adj. close**Volume
06 Feb 202350.4050.7249.9150.4150.414,963,292
03 Feb 202351.0251.5450.5350.9550.9520,029,800
03 Feb 20230.51 Dividend
02 Feb 202352.5853.2351.7352.2251.7122,331,700
01 Feb 202351.5452.7451.4152.1551.6422,111,900
31 Jan 202351.8652.2251.6352.2251.7134,823,400
30 Jan 202351.4452.0451.3451.7551.2411,126,200
27 Jan 202351.9652.1951.6651.8651.3518,292,000
26 Jan 202352.0852.2651.5152.1951.6822,393,300
25 Jan 202350.8551.9450.8551.9051.3920,719,000
24 Jan 202351.4251.9550.4251.4250.9213,303,200
23 Jan 202351.0552.2950.8851.9851.4718,531,200
20 Jan 202349.6851.1149.2651.0950.5919,951,300
19 Jan 202348.6549.6048.4749.3748.8914,869,100
18 Jan 202350.2450.4849.2449.4348.9518,952,000
17 Jan 202349.8650.7449.7450.3149.8228,193,500
13 Jan 202348.5150.2347.7449.9249.4328,028,500
12 Jan 202349.0649.4848.5549.0948.6116,287,800
11 Jan 202348.2148.7447.8648.7148.2317,143,700
10 Jan 202347.5648.2147.2048.1947.7212,429,900
09 Jan 202347.8948.3247.4747.5447.0816,745,500
06 Jan 202347.0647.6946.6147.3146.8516,734,300
05 Jan 202346.7046.9645.9746.7546.2912,314,900
04 Jan 202346.5447.5446.3446.9646.5021,507,200
03 Jan 202345.7546.7545.5445.7845.3319,564,000
30 Dec 202244.9345.2844.7645.2344.7911,778,600
29 Dec 202244.8445.2444.6545.1644.7214,124,100
28 Dec 202244.4344.8744.1944.6244.1812,882,200
27 Dec 202244.2844.5443.9744.3943.9614,777,800
23 Dec 202244.0044.3643.8844.2643.8315,143,800
22 Dec 202244.4444.4442.9143.9943.5624,476,100
21 Dec 202244.2144.8944.1744.8144.3722,492,300
20 Dec 202244.1544.5543.8043.8143.3814,412,700
19 Dec 202244.3644.4843.4843.9343.5018,019,100
16 Dec 202244.2044.6643.8144.3543.9226,955,400
15 Dec 202245.0945.2644.1344.6244.1820,201,900
14 Dec 202246.5147.0445.7245.9845.5316,587,500
13 Dec 202246.8447.8546.2446.5946.1325,655,400
12 Dec 202244.6545.8044.3645.7745.3219,045,100
09 Dec 202244.6045.1944.5544.8644.4214,030,600
08 Dec 202244.8545.3744.2644.6944.2515,622,200
07 Dec 202244.6445.4544.3144.6744.2320,233,400
06 Dec 202245.6545.8944.2044.9844.5422,160,800
05 Dec 202246.9447.1245.3845.6445.1920,397,500
02 Dec 202247.2847.4546.8147.2446.7812,745,400
01 Dec 202248.2848.6747.3547.7847.3119,797,600
30 Nov 202247.0848.4346.1948.4147.9423,993,100
29 Nov 202247.2347.9047.2147.5747.1112,224,700
28 Nov 202247.9148.1946.8347.2346.7718,987,100
25 Nov 202248.2048.5348.1348.2947.826,823,600
23 Nov 202249.3449.4747.8548.2447.7722,863,300
22 Nov 202249.1449.6849.1349.3348.8513,132,000
21 Nov 202248.6649.0448.2848.8848.409,884,100
18 Nov 202248.7349.0748.1648.6648.1812,884,300
17 Nov 202247.6848.2647.4048.2547.7811,962,700
16 Nov 202248.8848.9648.1448.3747.9018,052,100
15 Nov 202249.8350.4248.4949.0348.5519,839,400
14 Nov 202249.9449.9849.0249.0248.5419,631,600
11 Nov 202248.5050.5748.4450.1949.7026,009,200
10 Nov 202246.7148.7646.5648.4247.9527,915,500
09 Nov 202245.7345.8645.1545.3644.9213,299,000
08 Nov 202245.8046.5345.6346.1245.6716,737,100
07 Nov 202245.4845.8645.2145.7345.2811,792,300
04 Nov 202244.6145.4544.2745.1344.6915,204,100
04 Nov 20220.51 Dividend
03 Nov 202245.1645.4144.5144.5843.6416,025,800
02 Nov 202246.1347.0145.5445.5544.5920,306,800
01 Nov 202246.3046.4846.0046.2245.2415,505,200
31 Oct 202245.7146.2245.5745.8644.8915,600,400
28 Oct 202245.5646.2845.0346.1345.1613,457,900
27 Oct 202245.8746.1445.3545.4444.4815,687,900
26 Oct 202245.5045.9845.2245.4144.4516,516,200
25 Oct 202244.0545.5943.9145.3244.3620,085,700
24 Oct 202244.3244.6743.9744.4143.4714,392,300
21 Oct 202242.9444.3242.6844.2643.3318,783,600
20 Oct 202243.3943.9442.7242.9242.0115,421,600
19 Oct 202243.8344.1042.8943.3442.4315,142,800
18 Oct 202244.6644.9543.6544.1543.2221,302,100
17 Oct 202244.3144.4343.1943.5942.6720,835,400
14 Oct 202243.0944.4242.8043.2342.3228,885,100
13 Oct 202240.2043.1840.0142.9542.0427,964,900
12 Oct 202240.3941.3640.0540.8439.9820,862,200
11 Oct 202241.2741.5640.4240.4539.6020,176,100
10 Oct 202242.4942.6141.5341.6040.7213,768,800
07 Oct 202242.7042.7941.9442.1941.3018,101,300
06 Oct 202243.4243.8042.7943.0642.1517,738,400
05 Oct 202243.7644.0043.1143.8442.9215,458,500
04 Oct 202243.5744.7543.4744.4143.4720,660,000
03 Oct 202241.5542.9241.0642.5641.6622,001,000
30 Sept 202242.3942.9741.6141.6740.7922,266,400
29 Sept 202242.9043.0842.0142.3941.5020,982,200
28 Sept 202242.5943.6242.4543.4042.4819,818,100
27 Sept 202243.2343.3942.0842.5941.6921,255,500
26 Sept 202243.6944.1842.5842.9942.0823,684,400
23 Sept 202244.9845.1143.3044.2643.3330,918,000
22 Sept 202246.6146.8745.4945.5844.6218,443,100
21 Sept 202247.2547.7346.3146.3345.3518,641,800
20 Sept 202247.8247.9746.8647.2546.2516,650,200
19 Sept 202247.4948.4847.4448.2447.2214,716,100
16 Sept 202247.9948.2447.4748.1147.1019,995,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...