Explore inspiring leadership stories with Talent and Yahoo Finance

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

47.86

+1.51

(+3.26%)

At close: 04:03PM EDT

47.94

+0.08

(+0.17%)

After hours:

07:59PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 June 2022	45.56	48.26	45.53	47.86	47.86	27,314,500
23 June 2022	46.87	46.91	45.59	46.35	46.35	24,137,200
22 June 2022	47.33	47.99	46.94	47.20	47.20	19,752,800
21 June 2022	47.96	48.34	47.52	47.96	47.96	20,289,700
17 June 2022	47.12	47.29	45.99	46.52	46.52	35,108,500
16 June 2022	46.80	47.19	45.96	46.89	46.89	24,744,900
15 June 2022	46.47	48.18	46.45	47.58	47.58	30,001,500
14 June 2022	46.19	46.73	45.55	45.96	45.96	25,223,600
13 June 2022	46.66	47.01	45.40	45.69	45.69	30,308,400
10 June 2022	48.72	49.15	47.37	47.71	47.71	28,910,800
09 June 2022	51.54	51.60	49.96	49.97	49.97	14,272,900
08 June 2022	51.70	52.11	51.06	51.41	51.41	13,207,700
07 June 2022	51.03	52.23	50.83	52.10	52.10	15,528,800
06 June 2022	51.80	52.57	51.37	51.40	51.40	18,473,200
03 June 2022	52.07	52.33	51.22	51.33	51.33	16,547,200
02 June 2022	52.40	52.50	51.60	52.43	52.43	17,473,600
01 June 2022	53.50	53.74	51.73	52.39	52.39	23,902,000
31 May 2022	53.03	53.86	52.44	53.41	53.41	25,805,400
27 May 2022	54.00	54.00	53.04	53.62	53.62	19,509,300
26 May 2022	53.46	54.25	53.17	54.09	54.09	19,140,700
25 May 2022	52.56	53.12	52.02	52.70	52.70	23,507,900
24 May 2022	52.47	53.01	51.49	52.68	52.68	24,344,800
23 May 2022	51.35	53.60	51.15	52.77	52.77	35,166,800
20 May 2022	50.26	50.73	48.51	49.75	49.75	29,025,500
19 May 2022	48.66	50.30	48.59	49.78	49.78	27,279,400
18 May 2022	50.73	51.06	49.01	49.32	49.32	32,181,600
17 May 2022	49.84	51.61	49.70	51.05	51.05	46,643,400
16 May 2022	47.59	48.07	47.00	47.46	47.46	16,919,100
13 May 2022	46.81	47.85	46.81	47.64	47.64	21,739,400
12 May 2022	47.26	47.40	45.40	46.56	46.56	36,301,500
11 May 2022	48.95	49.94	47.56	47.66	47.66	30,179,000
10 May 2022	50.54	50.69	47.66	48.75	48.75	31,054,700
09 May 2022	50.99	51.22	49.59	49.89	49.89	28,888,400
06 May 2022	51.24	52.00	50.58	51.62	51.62	25,912,900
05 May 2022	51.44	52.13	50.69	51.31	51.31	25,756,000
04 May 2022	50.17	52.40	50.04	52.23	52.23	26,643,600
03 May 2022	49.33	50.81	49.08	50.10	50.10	25,374,500
02 May 2022	48.46	48.86	47.78	48.71	48.71	25,904,000
29 Apr 2022	49.66	49.91	48.05	48.21	48.21	21,844,900
29 Apr 2022	0.51 Dividend
28 Apr 2022	49.91	50.03	49.01	50.02	49.51	20,112,100
27 Apr 2022	49.76	50.62	49.54	49.60	49.09	24,707,500
26 Apr 2022	50.53	51.60	50.22	50.23	49.72	18,335,800
25 Apr 2022	50.78	51.24	49.68	51.13	50.61	22,079,300
22 Apr 2022	52.44	52.60	51.17	51.23	50.71	23,073,900
21 Apr 2022	53.54	53.77	52.52	52.63	52.09	15,952,900
20 Apr 2022	53.40	53.98	52.89	53.10	52.56	20,532,800
19 Apr 2022	52.73	53.18	52.50	52.92	52.38	19,996,800
18 Apr 2022	50.84	53.21	50.78	52.31	51.78	28,396,300
14 Apr 2022	50.66	51.90	50.28	50.93	50.41	34,043,100
13 Apr 2022	49.28	50.18	49.20	50.15	49.64	21,194,200
12 Apr 2022	50.60	51.12	50.05	50.34	49.83	18,755,500
11 Apr 2022	50.79	52.25	50.38	50.55	50.03	20,895,700
08 Apr 2022	49.84	51.30	49.83	50.88	50.36	26,853,300
07 Apr 2022	50.56	50.61	49.04	50.03	49.52	28,689,900
06 Apr 2022	51.01	51.09	50.40	50.53	50.01	25,196,600
05 Apr 2022	52.06	52.48	51.42	51.58	51.05	23,065,500
04 Apr 2022	52.25	53.00	51.66	52.80	52.26	29,296,200
01 Apr 2022	53.47	53.74	51.77	52.33	51.80	40,073,100
31 Mar 2022	54.51	54.86	53.36	53.40	52.86	29,202,400
30 Mar 2022	56.01	56.45	54.55	54.97	54.41	32,222,400
29 Mar 2022	57.28	57.40	56.13	56.47	55.89	21,463,500
28 Mar 2022	56.20	56.28	54.73	55.92	55.35	25,546,300
25 Mar 2022	56.53	57.23	56.44	56.74	56.16	21,206,300
24 Mar 2022	56.61	56.64	56.20	56.42	55.84	16,770,200
23 Mar 2022	57.12	57.50	56.00	56.35	55.78	23,070,200
22 Mar 2022	57.82	58.25	57.31	57.50	56.91	23,407,400
21 Mar 2022	57.83	57.83	56.75	56.98	56.40	21,661,200
18 Mar 2022	56.94	57.63	56.73	57.35	56.77	30,900,500
17 Mar 2022	55.71	57.30	55.03	57.29	56.71	21,432,300
16 Mar 2022	56.02	57.54	55.97	56.80	56.22	31,659,800
15 Mar 2022	54.46	55.62	54.35	55.11	54.55	20,747,100
14 Mar 2022	54.70	55.27	53.83	54.23	53.68	25,046,000
11 Mar 2022	55.37	55.69	54.07	54.16	53.61	20,550,900
10 Mar 2022	55.02	55.37	53.95	54.88	54.32	31,942,500
09 Mar 2022	56.90	57.28	55.81	55.95	55.38	32,757,100
08 Mar 2022	56.56	57.29	54.76	54.87	54.31	43,858,100
07 Mar 2022	55.03	56.27	54.07	55.55	54.98	49,710,700
04 Mar 2022	55.91	56.66	55.19	56.59	56.01	54,263,000
03 Mar 2022	58.75	58.99	56.99	57.62	57.03	54,027,300
02 Mar 2022	56.97	59.86	55.93	59.56	58.95	60,206,500
01 Mar 2022	58.39	59.32	57.92	58.59	57.99	51,389,000
28 Feb 2022	59.93	60.42	58.40	59.23	58.63	48,212,900
25 Feb 2022	61.31	62.89	61.01	61.98	61.35	30,518,900
24 Feb 2022	60.49	61.06	58.37	60.67	60.05	46,453,500
23 Feb 2022	64.42	64.76	63.04	63.22	62.58	17,563,500
22 Feb 2022	63.07	64.36	63.07	63.89	63.24	19,057,000
18 Feb 2022	64.11	64.97	63.70	64.14	63.49	18,114,800
17 Feb 2022	66.33	66.64	64.21	64.71	64.05	23,150,000
16 Feb 2022	66.54	67.43	66.43	66.95	66.27	13,067,400
15 Feb 2022	67.16	67.48	66.53	67.00	66.32	15,487,600
14 Feb 2022	66.87	67.22	65.82	66.46	65.78	24,544,000
11 Feb 2022	67.25	69.11	66.60	67.15	66.47	27,226,700
10 Feb 2022	67.95	68.55	67.22	67.50	66.81	22,522,300
09 Feb 2022	67.41	68.19	67.14	67.84	67.15	20,902,700
08 Feb 2022	67.06	67.97	66.60	67.12	66.44	23,191,000
07 Feb 2022	66.09	66.79	65.50	66.36	65.68	20,081,600
04 Feb 2022	65.04	66.66	64.84	66.08	65.41	23,267,900
04 Feb 2022	0.51 Dividend
03 Feb 2022	66.26	66.38	65.03	65.26	64.09	18,219,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

AUD/USD0.6952+0.0053(+0.77%)

OIL107.06+2.79(+2.68%)

GOLD1,828.10-1.70(-0.09%)

BTC-AUD30,685.84+108.43(+0.35%)

Explore inspiring leadership stories with Talent and Yahoo Finance

Citigroup Inc. (C)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

AUD/USD
0.6952
+0.0053(+0.77%)

OIL
107.06
+2.79(+2.68%)

GOLD
1,828.10
-1.70(-0.09%)

BTC-AUD
30,685.84
+108.43(+0.35%)