Australia markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.62-0.68 (-1.00%)
At close: 4:02PM EDT
67.69 +0.07 (0.10%)
After hours: 06:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
30 July 202167.9268.5267.2467.6267.6215,424,432
29 July 202168.7169.5868.4168.8168.8122,250,000
28 July 202168.3268.6167.4968.1068.1020,267,500
27 July 202167.0868.4066.7867.9867.9817,122,100
26 July 202166.4667.8466.4667.7767.7716,426,200
23 July 202167.5067.7666.5266.7166.7113,435,300
22 July 202167.7567.7966.4166.9366.9316,524,900
21 July 202167.0168.2566.9367.8967.8923,393,200
20 July 202165.1866.7864.7866.2966.2920,577,900
19 July 202165.4666.0764.3665.0865.0833,318,600
16 July 202168.7168.7666.4266.9066.9019,278,900
15 July 202167.5469.0467.4468.4568.4518,897,200
14 July 202169.9970.7867.4568.1768.1736,287,800
13 July 202169.0869.4868.0268.3768.3718,962,400
12 July 202167.6769.5967.3069.4469.4419,600,600
09 July 202168.1168.5267.6468.4568.4518,866,100
08 July 202166.4067.1465.7566.7366.7324,763,600
07 July 202167.7168.3767.2667.9367.9319,342,700
06 July 202170.1170.1967.8668.2168.2124,672,200
02 July 202171.0171.1270.1170.4170.4113,222,700
01 July 202171.0871.2170.4571.0171.0112,584,800
30 June 202169.6870.8169.4270.7570.7518,502,300
29 June 202170.1471.6069.5869.6869.6828,696,900
28 June 202171.3271.6770.4671.5171.5117,660,900
25 June 202171.4571.8569.8671.5571.5526,727,400
24 June 202170.3371.6769.9571.3271.3223,900,400
23 June 202169.3670.0569.0869.6569.6519,672,700
22 June 202168.9069.4167.7768.9668.9621,564,600
21 June 202168.4469.0967.8868.4568.4530,266,600
18 June 202168.4868.7567.1367.6167.6144,582,900
17 June 202172.5872.6168.1668.8668.8648,523,000
16 June 202172.7573.0070.1571.4671.4653,319,800
15 June 202175.0575.3473.2573.8273.8225,191,700
14 June 202176.6176.7774.6775.1675.1618,304,400
11 June 202177.0077.1976.1076.4876.4818,043,500
10 June 202179.0479.2976.8376.8976.8915,277,400
09 June 202178.6778.7877.7678.1478.1413,778,400
08 June 202178.3079.4277.7179.0879.0815,399,100
07 June 202179.6279.6579.0279.3179.3112,670,100
04 June 202179.6979.8778.8179.4979.4913,807,000
03 June 202179.7180.2979.4279.6379.6322,255,800
02 June 202180.1080.2979.3879.8679.8615,285,600
01 June 202179.4980.0979.3479.7679.7615,450,500
28 May 202178.6678.9777.9178.7178.7114,392,800
27 May 202178.5279.1177.9578.7678.7617,467,000
26 May 202177.2177.9076.6877.5277.5215,243,400
25 May 202178.2079.2877.1977.2877.2820,015,800
24 May 202177.8378.3677.4778.0378.0316,750,200
21 May 202176.5077.8176.4177.6577.6518,544,500
20 May 202176.1776.6475.3676.2076.2015,244,300
19 May 202175.6276.6574.7276.4676.4623,283,600
18 May 202177.3877.6976.5776.6276.6213,729,600
17 May 202176.3377.4776.1077.4277.4214,676,300
14 May 202175.6876.7775.6676.5676.5614,122,700
13 May 202173.8875.8873.8075.2975.2918,622,300
12 May 202175.9476.4073.9074.2374.2319,791,300
11 May 202174.5075.5773.9174.8774.8721,534,800
10 May 202175.3676.8475.1175.1375.1319,628,200
07 May 202173.4375.1173.2275.0875.0816,937,400
06 May 202173.6474.9473.4274.7874.7819,621,800
05 May 202172.6173.8171.7873.7173.7119,427,200
04 May 202171.2472.4070.6372.3372.3323,071,400
03 May 202172.0272.4471.3971.7171.7116,026,100
30 Apr 202172.6972.7471.0971.2471.2423,669,300
30 Apr 20210.51 Dividend
29 Apr 202173.7674.0272.8873.8473.3320,628,400
28 Apr 202173.3773.6472.7372.9172.4114,420,400
27 Apr 202172.5073.1072.3672.9972.4913,357,500
26 Apr 202171.7372.8171.6172.2071.7013,098,600
23 Apr 202169.8471.5469.5171.3870.8918,876,100
22 Apr 202170.4370.7569.6769.8169.3316,037,600
21 Apr 202169.1370.7168.4170.6570.1616,334,800
20 Apr 202171.5571.5569.2769.7969.3122,013,000
19 Apr 202172.7172.8371.9572.1371.6319,964,800
16 Apr 202173.3273.5771.6972.4571.9528,478,400
15 Apr 202174.4574.7371.7672.5472.0431,333,400
14 Apr 202171.7473.2971.3872.9172.4119,476,600
13 Apr 202172.3072.4271.0772.0671.5616,150,000
12 Apr 202172.6272.8072.1472.6972.1912,002,400
09 Apr 202172.8173.0172.0172.4271.9214,586,400
08 Apr 202172.1572.5371.0872.3371.8313,677,100
07 Apr 202172.9273.1271.9572.6972.1914,081,400
06 Apr 202172.3673.0772.0572.6072.1012,908,400
05 Apr 202174.0774.3472.4472.7572.2516,128,400
01 Apr 202172.2273.2972.2273.1472.6315,251,300
31 Mar 202172.7173.8372.4672.7572.2515,224,800
30 Mar 202172.0073.2272.0072.9672.4615,615,900
29 Mar 202171.5572.1570.3771.5871.0917,822,300
26 Mar 202172.5773.2472.0073.0272.5215,716,600
25 Mar 202169.8371.9269.1571.7271.2218,357,300
24 Mar 202171.6972.4870.0670.0869.6017,089,600
23 Mar 202171.3072.6470.5170.9170.4216,238,700
22 Mar 202172.2972.6071.6471.9671.4615,040,000
19 Mar 202173.2073.5871.5273.0172.5124,079,400
18 Mar 202174.4376.1373.4573.8473.3323,857,900
17 Mar 202173.9374.3472.7473.6073.0919,337,500
16 Mar 202173.5273.6372.3273.3372.8215,834,800
15 Mar 202175.5175.5973.2874.2273.7118,918,100
12 Mar 202174.4275.2574.1075.1874.6617,210,600
11 Mar 202173.4874.2872.5573.3172.8017,499,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...