C - Citigroup Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202344.7344.8844.2444.3644.366,541,329
26 May 202344.4644.6543.9944.6044.6011,950,800
25 May 202344.3044.8043.8844.2344.2318,109,400
24 May 202345.1645.2444.2144.4944.4923,744,900
23 May 202345.8446.8245.8045.9145.9113,797,100
22 May 202345.9746.1045.4545.7945.7914,471,000
19 May 202346.4646.7345.6245.7145.7115,406,400
18 May 202346.9846.9845.8646.3946.3917,618,000
17 May 202345.7847.1145.7847.0847.0816,359,100
16 May 202345.9346.1645.2645.2845.289,201,200
15 May 202345.6946.3145.6346.0546.0511,911,300
12 May 202346.3346.3845.0745.4545.4512,810,300
11 May 202345.7446.1345.4346.0346.0311,222,800
10 May 202347.1547.1945.5946.3746.3711,840,000
09 May 202345.9146.7645.7946.5246.5210,188,800
08 May 202346.8847.1546.2746.3646.368,760,900
05 May 202345.8046.5045.6746.3246.3213,380,500
04 May 202345.0445.4044.0844.9044.9020,601,800
03 May 202346.1346.6045.6345.6745.6714,533,500
02 May 202346.8247.0645.5646.0046.0019,450,100
01 May 202347.8848.3847.1747.2547.2518,314,800
28 Apr 202346.1947.3346.0447.0747.0715,216,400
28 Apr 20230.51 Dividend
27 Apr 202347.0447.3546.4447.0346.5216,541,400
26 Apr 202347.8047.8646.3946.8646.3516,984,600
25 Apr 202348.5048.6547.7247.9047.3815,374,000
24 Apr 202349.0349.3148.7549.0348.5011,208,800
21 Apr 202348.9649.2248.3249.0348.5014,377,300
20 Apr 202349.8150.0549.1049.4048.8620,410,200
19 Apr 202349.7350.4549.3850.4049.8514,894,000
18 Apr 202349.9350.3049.4550.0849.5416,616,200
17 Apr 202349.7649.8149.0949.6949.1519,590,400
14 Apr 202348.1749.8948.0249.5649.0233,064,500
13 Apr 202346.9047.5946.5847.3046.7915,578,900
12 Apr 202347.4847.6446.5246.9246.4114,330,900
11 Apr 202346.6747.3746.5947.2046.6914,177,300
10 Apr 202345.7946.7645.7746.5246.0211,777,100
06 Apr 202345.8046.2145.5245.8645.3611,918,100
05 Apr 202345.4746.1945.3145.7745.2711,739,100
04 Apr 202346.9047.0245.6546.0945.5915,542,400
03 Apr 202347.1447.4946.4346.7146.2016,633,100
31 Mar 202346.6046.9746.3346.8946.3816,009,200
30 Mar 202346.4846.6445.7446.0745.5714,226,400
29 Mar 202345.5946.0145.4645.9545.4515,047,000
28 Mar 202344.7245.2344.4945.2244.7316,206,000
27 Mar 202344.0645.0043.8844.7844.2929,335,200
24 Mar 202342.8443.1242.0143.1142.6425,453,900
23 Mar 202344.3144.8543.1143.4542.9824,112,600
22 Mar 202345.1845.3143.6843.7143.2421,672,000
21 Mar 202345.5746.0244.9545.0744.5829,835,600
20 Mar 202344.7145.7443.9144.0943.6131,899,900
17 Mar 202344.9844.9843.8244.2543.7737,130,200
16 Mar 202344.6646.0943.7045.6245.1328,877,300
15 Mar 202345.4445.5044.1044.8244.3341,832,800
14 Mar 202347.2147.9946.5647.4046.8942,165,900
13 Mar 202347.0047.2444.6044.7444.2550,709,200
10 Mar 202348.0849.3847.1348.3447.8229,770,800
09 Mar 202350.5850.8348.4148.6048.0729,460,100
08 Mar 202351.0651.2750.3050.6850.1312,847,700
07 Mar 202351.8052.1350.7351.0850.5330,953,800
06 Mar 202352.3652.4552.0152.1851.6112,693,300
03 Mar 202351.4852.3951.4852.3551.7815,879,900
02 Mar 202351.1851.4550.4651.4050.8418,104,500
01 Mar 202350.4651.5450.3051.5050.9415,966,000
28 Feb 202350.4850.8750.2550.6950.1412,932,400
27 Feb 202350.5051.1950.3950.4749.9214,190,200
24 Feb 202350.0050.3449.6550.1849.6414,547,300
23 Feb 202350.3450.6249.7050.3849.8312,550,700
22 Feb 202349.8950.4849.3750.0449.5014,431,500
21 Feb 202350.7450.9149.4349.8449.3022,899,200
17 Feb 202351.2651.5950.9251.4250.8612,297,700
16 Feb 202351.3551.8351.1051.4650.909,398,000
15 Feb 202350.8451.8850.8151.8251.269,216,600
14 Feb 202350.9351.7550.4951.6151.0516,283,300
13 Feb 202349.9951.0849.9251.0050.4511,626,900
10 Feb 202349.8250.1949.1550.1149.5716,519,900
09 Feb 202351.3551.4649.8649.9849.4416,794,900
08 Feb 202350.7751.5150.6051.1550.6013,242,300
07 Feb 202350.7551.7650.5951.1350.5814,361,000
06 Feb 202350.4050.9949.9150.8650.3116,152,000
03 Feb 202351.0251.5450.5350.9550.4020,050,600
03 Feb 20230.51 Dividend
02 Feb 202352.5853.2351.7352.2251.1522,331,700
01 Feb 202351.5452.7451.4152.1551.0822,111,900
31 Jan 202351.8652.2251.6352.2251.1534,823,400
30 Jan 202351.4452.0451.3451.7550.6911,126,200
27 Jan 202351.9652.1951.6651.8650.8018,294,000
26 Jan 202352.0852.2651.5152.1951.1222,393,300
25 Jan 202350.8551.9450.8551.9050.8420,719,000
24 Jan 202351.4251.9550.4251.4250.3713,303,200
23 Jan 202351.0552.2950.8851.9850.9118,531,200
20 Jan 202349.6851.1149.2651.0950.0419,957,300
19 Jan 202348.6549.6048.4749.3748.3614,869,100
18 Jan 202350.2450.4849.2449.4348.4218,952,000
17 Jan 202349.8650.7449.7450.3149.2828,193,500
13 Jan 202348.5150.2347.7449.9248.9028,037,000
12 Jan 202349.0649.4848.5549.0948.0816,287,800
11 Jan 202348.2148.7447.8648.7147.7117,143,700
10 Jan 202347.5648.2147.2048.1947.2012,429,900
09 Jan 202347.8948.3247.4747.5446.5716,745,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...