News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

42.39

-1.01

(-2.33%)

At close: 04:03PM EDT

42.40

+0.01

(+0.02%)

After hours:

07:59PM EDT

Time period:

29 Sept 2021 - 29 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Sept 2022	42.90	43.08	42.01	42.39	42.39	20,948,400
28 Sept 2022	42.59	43.62	42.45	43.40	43.40	19,818,100
27 Sept 2022	43.23	43.39	42.08	42.59	42.59	21,255,500
26 Sept 2022	43.69	44.18	42.58	42.99	42.99	23,684,400
23 Sept 2022	44.98	45.11	43.30	44.26	44.26	30,900,300
22 Sept 2022	46.61	46.87	45.49	45.58	45.58	18,443,100
21 Sept 2022	47.25	47.73	46.31	46.33	46.33	18,641,800
20 Sept 2022	47.82	47.97	46.86	47.25	47.25	16,650,200
19 Sept 2022	47.49	48.48	47.44	48.24	48.24	14,716,100
16 Sept 2022	47.99	48.24	47.47	48.11	48.11	19,988,500
15 Sept 2022	48.36	49.25	48.28	48.44	48.44	16,556,900
14 Sept 2022	49.13	49.51	47.70	48.43	48.43	25,701,700
13 Sept 2022	49.90	50.20	48.57	49.00	49.00	22,148,200
12 Sept 2022	51.26	51.64	50.70	50.87	50.87	13,506,500
09 Sept 2022	50.31	51.01	50.25	50.67	50.67	18,711,800
08 Sept 2022	48.40	49.95	48.12	49.90	49.90	18,088,800
07 Sept 2022	47.74	48.74	47.60	48.63	48.63	15,413,900
06 Sept 2022	48.97	49.10	47.62	48.22	48.22	15,544,500
02 Sept 2022	49.31	50.15	48.62	48.84	48.84	15,565,900
01 Sept 2022	48.77	48.77	47.81	48.75	48.75	14,470,900
31 Aug 2022	49.28	49.55	48.67	48.81	48.81	16,582,100
30 Aug 2022	49.84	49.84	48.70	49.08	49.08	16,735,500
29 Aug 2022	49.67	49.72	49.03	49.37	49.37	15,103,100
26 Aug 2022	52.28	52.34	49.75	49.78	49.78	20,049,700
25 Aug 2022	51.21	52.25	51.07	52.06	52.06	12,569,000
24 Aug 2022	50.93	51.29	50.63	51.01	51.01	11,159,300
23 Aug 2022	51.26	51.68	50.86	50.95	50.95	11,126,100
22 Aug 2022	51.56	51.77	50.99	51.25	51.25	16,749,600
19 Aug 2022	53.15	53.41	52.37	52.61	52.61	14,798,800
18 Aug 2022	53.60	53.72	53.04	53.55	53.55	10,573,300
17 Aug 2022	53.42	54.02	53.30	53.76	53.76	13,370,800
16 Aug 2022	53.81	54.56	53.74	54.18	54.18	14,708,000
15 Aug 2022	53.75	54.19	53.47	54.07	54.07	11,595,200
12 Aug 2022	54.18	54.40	53.63	54.38	54.38	15,493,600
11 Aug 2022	53.90	54.47	53.75	54.00	54.00	13,450,300
10 Aug 2022	52.81	54.40	52.74	53.19	53.19	32,416,200
09 Aug 2022	51.64	52.11	51.42	52.09	52.09	9,739,300
08 Aug 2022	51.97	52.16	51.41	51.47	51.47	11,594,400
05 Aug 2022	51.12	52.34	50.91	51.66	51.66	13,868,800
04 Aug 2022	51.56	51.75	51.07	51.26	51.26	10,152,200
03 Aug 2022	51.24	51.78	50.83	51.61	51.61	13,570,600
02 Aug 2022	51.76	52.10	50.73	50.75	50.75	17,378,500
01 Aug 2022	51.49	52.21	51.14	51.92	51.92	13,051,800
29 July 2022	51.72	52.25	51.50	51.90	51.90	16,783,500
29 July 2022	0.51 Dividend
28 July 2022	52.09	52.72	51.31	52.23	51.72	12,729,200
27 July 2022	51.70	52.71	51.32	52.35	51.84	17,087,300
26 July 2022	51.77	52.80	51.24	51.40	50.90	18,960,800
25 July 2022	52.43	53.15	52.07	52.16	51.65	16,794,700
22 July 2022	52.52	53.02	51.49	51.91	51.40	14,903,400
21 July 2022	52.11	52.63	51.79	52.59	52.08	18,261,900
20 July 2022	51.50	52.45	51.45	52.45	51.94	24,546,500
19 July 2022	50.88	52.41	50.83	52.13	51.62	28,113,600
18 July 2022	50.66	51.50	49.73	50.07	49.58	26,042,500
15 July 2022	47.00	50.62	46.19	49.98	49.49	86,566,200
14 July 2022	44.48	44.48	43.44	44.14	43.71	27,337,600
13 July 2022	45.70	45.78	44.66	45.50	45.06	21,793,600
12 July 2022	45.58	46.93	45.50	46.13	45.68	16,966,700
11 July 2022	46.42	46.80	46.09	46.19	45.74	12,778,200
08 July 2022	47.26	47.56	46.58	46.82	46.36	11,789,900
07 July 2022	46.91	47.30	46.61	46.93	46.47	15,598,900
06 July 2022	46.30	46.68	45.46	46.15	45.70	14,952,800
05 July 2022	45.69	46.65	44.93	46.61	46.15	19,156,800
01 July 2022	45.74	47.04	45.34	46.87	46.41	16,539,600
30 June 2022	46.22	46.71	45.26	45.99	45.54	21,207,900
29 June 2022	47.26	47.80	46.63	47.10	46.64	20,981,000
28 June 2022	48.40	49.11	46.94	47.21	46.75	21,643,600
27 June 2022	48.06	48.40	47.25	47.83	47.36	21,198,200
24 June 2022	45.56	48.26	45.53	47.86	47.39	27,322,600
23 June 2022	46.87	46.91	45.59	46.35	45.90	24,137,200
22 June 2022	47.33	47.99	46.94	47.20	46.74	19,752,800
21 June 2022	47.96	48.34	47.52	47.96	47.49	20,289,700
17 June 2022	47.12	47.29	45.99	46.52	46.07	35,111,400
16 June 2022	46.80	47.19	45.96	46.89	46.43	24,744,900
15 June 2022	46.47	48.18	46.45	47.58	47.12	30,001,500
14 June 2022	46.19	46.73	45.55	45.96	45.51	25,223,600
13 June 2022	46.66	47.01	45.40	45.69	45.24	30,308,400
10 June 2022	48.72	49.15	47.37	47.71	47.24	28,910,800
09 June 2022	51.54	51.60	49.96	49.97	49.48	14,272,900
08 June 2022	51.70	52.11	51.06	51.41	50.91	13,207,700
07 June 2022	51.03	52.23	50.83	52.10	51.59	15,528,800
06 June 2022	51.80	52.57	51.37	51.40	50.90	18,473,200
03 June 2022	52.07	52.33	51.22	51.33	50.83	16,550,000
02 June 2022	52.40	52.50	51.60	52.43	51.92	17,473,600
01 June 2022	53.50	53.74	51.73	52.39	51.88	23,902,000
31 May 2022	53.03	53.86	52.44	53.41	52.89	25,805,400
27 May 2022	54.00	54.00	53.04	53.62	53.10	19,509,300
26 May 2022	53.46	54.25	53.17	54.09	53.56	19,140,700
25 May 2022	52.56	53.12	52.02	52.70	52.19	23,507,900
24 May 2022	52.47	53.01	51.49	52.68	52.17	24,344,800
23 May 2022	51.35	53.60	51.15	52.77	52.25	35,166,800
20 May 2022	50.26	50.73	48.51	49.75	49.26	29,025,500
19 May 2022	48.66	50.30	48.59	49.78	49.29	27,279,400
18 May 2022	50.73	51.06	49.01	49.32	48.84	32,181,600
17 May 2022	49.84	51.61	49.70	51.05	50.55	46,643,400
16 May 2022	47.59	48.07	47.00	47.46	47.00	16,919,100
13 May 2022	46.81	47.85	46.81	47.64	47.17	21,739,400
12 May 2022	47.26	47.40	45.40	46.56	46.11	36,301,500
11 May 2022	48.95	49.94	47.56	47.66	47.19	30,179,000
10 May 2022	50.54	50.69	47.66	48.75	48.27	31,054,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,711.40-49.20(-0.73%)

ASX 2006,511.10-43.90(-0.67%)

AUD/USD0.6494-0.0010(-0.15%)

OIL81.18-0.05(-0.06%)

GOLD1,671.00+2.40(+0.14%)

BTC-AUD29,874.03-271.03(-0.90%)

News that makes you smarter and richer... For free.

Citigroup Inc. (C)

ALL ORDS
6,711.40
-49.20(-0.73%)

ASX 200
6,511.10
-43.90(-0.67%)

AUD/USD
0.6494
-0.0010(-0.15%)

OIL
81.18
-0.05(-0.06%)

GOLD
1,671.00
+2.40(+0.14%)

BTC-AUD
29,874.03
-271.03(-0.90%)