Mail

Australia markets closed

ALL ORDS
7,266.30
+151.80(+2.13%)
ASX 200
6,988.10
+149.80(+2.19%)
AUD/USD
0.7006
-0.0028(-0.39%)
OIL
87.17
+0.56(+0.65%)
GOLD
1,791.90
-1.20(-0.07%)
BTC-AUD
52,358.55
+578.73(+1.12%)

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

64.15

-0.60

(-0.93%)

At close: 04:04PM EST

64.79

+0.64

(+1.00%)

After hours:

07:59PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2022	65.22	65.85	63.90	64.15	64.15	24,674,000
26 Jan 2022	64.70	65.78	63.87	64.75	64.75	31,803,400
25 Jan 2022	61.97	64.46	61.13	64.11	64.11	34,371,100
24 Jan 2022	61.51	62.80	60.03	62.70	62.70	38,609,900
21 Jan 2022	63.99	64.45	62.75	63.27	63.27	28,621,700
20 Jan 2022	64.29	65.45	63.70	64.46	64.46	22,794,100
19 Jan 2022	65.66	65.66	63.97	64.24	64.24	22,817,100
18 Jan 2022	66.69	66.84	65.10	65.30	65.30	26,353,600
14 Jan 2022	65.36	67.08	65.08	66.93	66.93	35,901,000
13 Jan 2022	67.53	68.44	67.02	67.78	67.78	29,222,000
12 Jan 2022	67.78	68.65	66.92	67.28	67.28	27,976,200
11 Jan 2022	66.38	67.28	66.17	67.11	67.11	23,453,000
10 Jan 2022	66.46	66.98	65.22	66.03	66.03	28,693,700
07 Jan 2022	65.18	66.55	65.18	65.78	65.78	26,537,600
06 Jan 2022	64.22	65.31	63.51	64.91	64.91	33,334,200
05 Jan 2022	64.10	64.41	62.78	62.85	62.85	25,149,100
04 Jan 2022	64.06	64.73	63.54	63.59	63.59	30,303,600
03 Jan 2022	61.18	63.61	61.11	63.10	63.10	30,508,500
31 Dec 2021	60.43	60.76	60.12	60.39	60.39	12,307,200
30 Dec 2021	60.62	61.07	60.39	60.43	60.43	11,380,500
29 Dec 2021	60.81	60.98	60.27	60.54	60.54	13,284,000
28 Dec 2021	60.44	61.33	60.31	60.62	60.62	12,697,900
27 Dec 2021	60.40	60.94	60.00	60.65	60.65	14,035,400
23 Dec 2021	59.99	60.78	59.95	60.21	60.21	15,223,300
22 Dec 2021	59.31	59.94	59.10	59.60	59.60	14,760,600
21 Dec 2021	58.74	59.86	58.65	59.38	59.38	23,175,100
20 Dec 2021	58.60	58.73	57.59	58.28	58.28	31,619,600
17 Dec 2021	60.27	60.50	58.96	59.54	59.54	47,383,500
16 Dec 2021	61.10	61.91	60.82	61.07	61.07	25,688,300
15 Dec 2021	60.94	61.01	59.54	60.24	60.24	33,861,300
14 Dec 2021	60.45	61.32	60.38	60.64	60.64	19,571,100
13 Dec 2021	60.49	60.87	59.78	60.18	60.18	20,489,500
10 Dec 2021	61.68	62.26	60.20	60.71	60.71	39,714,200
09 Dec 2021	61.87	62.50	60.85	62.14	62.14	29,960,500
08 Dec 2021	63.02	63.16	62.35	62.46	62.46	20,697,200
07 Dec 2021	62.95	63.35	62.32	62.90	62.90	28,301,200
06 Dec 2021	62.94	63.57	62.14	62.52	62.52	25,105,500
03 Dec 2021	63.74	64.12	62.43	62.76	62.76	25,454,600
02 Dec 2021	63.34	64.27	62.76	63.81	63.81	24,890,700
01 Dec 2021	64.66	65.09	62.50	62.52	62.52	27,379,200
30 Nov 2021	64.32	64.81	63.36	63.70	63.70	35,574,000
29 Nov 2021	65.99	66.29	64.46	65.04	65.04	24,340,700
26 Nov 2021	65.01	65.74	63.81	65.50	65.50	24,542,000
24 Nov 2021	68.00	68.06	67.23	67.28	67.28	14,975,500
23 Nov 2021	67.57	68.37	67.11	68.07	68.07	18,142,200
22 Nov 2021	67.96	68.11	66.80	67.04	67.04	24,020,500
19 Nov 2021	66.12	66.42	65.23	66.34	66.34	19,766,900
18 Nov 2021	66.71	67.15	66.20	67.11	67.11	14,994,700
17 Nov 2021	67.66	67.69	66.77	66.85	66.85	16,468,300
16 Nov 2021	68.78	68.78	67.30	67.74	67.74	19,042,800
15 Nov 2021	69.43	69.67	68.54	68.74	68.74	12,965,100
12 Nov 2021	69.00	69.17	68.30	69.16	69.16	13,865,800
11 Nov 2021	68.26	69.18	68.17	68.87	68.87	20,296,200
10 Nov 2021	68.12	68.44	67.71	68.21	68.21	19,290,200
09 Nov 2021	67.78	68.25	67.44	67.99	67.99	18,513,000
08 Nov 2021	67.89	69.02	67.37	68.45	68.45	25,122,000
05 Nov 2021	67.82	67.99	66.95	66.99	66.99	20,879,000
04 Nov 2021	68.75	68.77	66.52	67.00	67.00	32,148,900
03 Nov 2021	68.30	69.58	68.09	69.00	69.00	21,755,600
02 Nov 2021	69.53	69.63	68.54	68.60	68.60	25,539,000
01 Nov 2021	69.93	69.93	69.03	69.61	69.61	19,106,600
29 Oct 2021	70.48	70.61	68.97	69.16	69.16	22,399,700
29 Oct 2021	0.51 Dividend
28 Oct 2021	70.78	71.32	70.28	70.88	70.37	16,367,800
27 Oct 2021	70.51	70.71	69.31	70.31	69.80	25,475,900
26 Oct 2021	71.00	71.61	70.61	70.65	70.14	18,647,900
25 Oct 2021	71.58	71.85	70.71	70.83	70.32	15,103,000
22 Oct 2021	70.77	71.89	70.68	71.37	70.86	14,625,100
21 Oct 2021	71.26	71.83	70.01	70.51	70.00	18,519,000
20 Oct 2021	71.56	72.28	70.81	71.82	71.30	14,350,400
19 Oct 2021	72.25	72.50	71.26	71.76	71.24	15,173,900
18 Oct 2021	72.07	72.55	71.40	71.61	71.09	15,026,100
15 Oct 2021	71.82	73.22	71.51	72.29	71.77	21,876,400
14 Oct 2021	71.07	71.27	69.72	70.80	70.29	24,707,900
13 Oct 2021	70.55	70.58	68.74	70.26	69.75	23,451,900
12 Oct 2021	71.54	71.94	70.44	70.64	70.13	17,593,400
11 Oct 2021	72.70	73.72	71.61	71.68	71.16	14,985,500
08 Oct 2021	71.85	72.81	71.51	72.35	71.83	11,956,300
07 Oct 2021	73.01	73.35	72.05	72.19	71.67	15,349,900
06 Oct 2021	71.92	72.61	71.02	72.42	71.90	15,997,200
05 Oct 2021	71.76	72.93	71.33	72.53	72.01	15,587,200
04 Oct 2021	71.08	72.98	70.85	71.29	70.78	18,957,200
01 Oct 2021	70.44	71.68	70.09	71.18	70.67	23,701,900
30 Sept 2021	71.63	71.70	69.95	70.18	69.68	22,090,900
29 Sept 2021	71.69	71.82	70.98	71.53	71.02	13,683,900
28 Sept 2021	72.47	73.28	71.24	71.37	70.86	20,835,000
27 Sept 2021	71.85	72.61	71.75	72.26	71.74	19,857,500
24 Sept 2021	70.71	71.58	70.71	71.18	70.67	15,788,400
23 Sept 2021	69.21	71.39	69.00	70.88	70.37	21,451,500
22 Sept 2021	67.89	69.17	67.79	68.24	67.75	21,160,200
21 Sept 2021	67.65	67.74	66.52	66.94	66.46	21,169,900
20 Sept 2021	68.05	68.17	65.97	67.30	66.82	36,955,400
17 Sept 2021	69.77	70.58	69.66	69.96	69.46	30,768,300
16 Sept 2021	71.03	71.18	69.99	70.00	69.50	19,245,400
15 Sept 2021	68.82	70.87	68.62	70.45	69.94	22,392,100
14 Sept 2021	70.84	71.38	68.52	68.78	68.29	26,568,900
13 Sept 2021	70.12	70.66	69.76	70.52	70.01	16,337,300
10 Sept 2021	70.93	70.99	69.52	69.57	69.07	15,412,100
09 Sept 2021	69.97	71.10	69.91	70.46	69.95	14,212,900
08 Sept 2021	70.87	71.22	69.88	70.04	69.54	14,861,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...