Get the latest news and money-making tips to your inbox

Your easy way to stay informed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

72.29+1.49 (+2.10%)

At close: 4:02PM EDT

72.28 -0.04 (-0.06%)
After hours: 04:28PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	71.82	73.22	71.51	72.29	72.29	21,547,717
14 Oct 2021	71.07	71.27	69.72	70.80	70.80	24,707,900
13 Oct 2021	70.55	70.58	68.74	70.26	70.26	23,451,900
12 Oct 2021	71.54	71.94	70.44	70.64	70.64	17,593,400
11 Oct 2021	72.70	73.72	71.61	71.68	71.68	14,985,500
08 Oct 2021	71.85	72.81	71.51	72.35	72.35	11,956,300
07 Oct 2021	73.01	73.35	72.05	72.19	72.19	15,349,900
06 Oct 2021	71.92	72.61	71.02	72.42	72.42	15,997,200
05 Oct 2021	71.76	72.93	71.33	72.53	72.53	15,587,200
04 Oct 2021	71.08	72.98	70.85	71.29	71.29	18,957,200
01 Oct 2021	70.44	71.68	70.09	71.18	71.18	23,701,900
30 Sept 2021	71.63	71.70	69.95	70.18	70.18	22,090,900
29 Sept 2021	71.69	71.82	70.98	71.53	71.53	13,683,900
28 Sept 2021	72.47	73.28	71.24	71.37	71.37	20,835,000
27 Sept 2021	71.85	72.61	71.75	72.26	72.26	19,857,500
24 Sept 2021	70.71	71.58	70.71	71.18	71.18	15,788,400
23 Sept 2021	69.21	71.39	69.00	70.88	70.88	21,451,500
22 Sept 2021	67.89	69.17	67.79	68.24	68.24	21,160,200
21 Sept 2021	67.65	67.74	66.52	66.94	66.94	21,169,900
20 Sept 2021	68.05	68.17	65.97	67.30	67.30	36,955,400
17 Sept 2021	69.77	70.58	69.66	69.96	69.96	30,768,300
16 Sept 2021	71.03	71.18	69.99	70.00	70.00	19,245,400
15 Sept 2021	68.82	70.87	68.62	70.45	70.45	22,392,100
14 Sept 2021	70.84	71.38	68.52	68.78	68.78	26,568,900
13 Sept 2021	70.12	70.66	69.76	70.52	70.52	16,337,300
10 Sept 2021	70.93	70.99	69.52	69.57	69.57	15,412,100
09 Sept 2021	69.97	71.10	69.91	70.46	70.46	14,212,900
08 Sept 2021	70.87	71.22	69.88	70.04	70.04	14,861,800
07 Sept 2021	71.36	72.28	70.71	70.82	70.82	14,663,600
03 Sept 2021	71.62	71.73	70.65	71.17	71.17	13,683,300
02 Sept 2021	71.36	71.97	70.92	71.50	71.50	13,533,400
01 Sept 2021	72.36	72.36	71.21	71.31	71.31	15,114,800
31 Aug 2021	71.75	72.50	71.33	71.91	71.91	17,285,900
30 Aug 2021	73.00	73.01	71.22	71.67	71.67	12,687,400
27 Aug 2021	72.58	73.37	72.30	72.99	72.99	13,666,900
26 Aug 2021	73.47	73.90	72.28	72.44	72.44	14,135,600
25 Aug 2021	72.80	73.90	72.04	73.18	73.18	17,766,600
24 Aug 2021	71.14	72.19	71.03	72.04	72.04	12,669,300
23 Aug 2021	70.76	71.26	70.56	70.89	70.89	13,079,500
20 Aug 2021	69.71	70.30	69.21	70.25	70.25	14,024,600
19 Aug 2021	70.54	70.74	69.43	69.84	69.84	21,047,300
18 Aug 2021	71.20	72.26	70.88	71.12	71.12	13,970,600
17 Aug 2021	71.34	72.36	70.68	71.62	71.62	14,623,000
16 Aug 2021	72.41	72.49	70.99	72.10	72.10	15,532,800
13 Aug 2021	74.20	74.62	72.92	73.11	73.11	13,360,500
12 Aug 2021	74.33	74.64	73.63	74.13	74.13	14,181,400
11 Aug 2021	73.30	74.34	72.93	74.30	74.30	18,676,100
10 Aug 2021	71.62	73.34	71.38	72.98	72.98	17,920,100
09 Aug 2021	70.94	72.00	70.46	71.52	71.52	15,619,800
06 Aug 2021	70.78	71.50	70.58	71.07	71.07	23,906,400
05 Aug 2021	68.83	69.77	68.77	69.69	69.69	14,361,600
04 Aug 2021	68.12	69.25	67.93	68.52	68.52	14,416,300
03 Aug 2021	68.25	69.09	66.89	68.88	68.88	21,041,500
02 Aug 2021	67.95	69.12	67.64	67.73	67.73	16,616,700
30 July 2021	67.92	68.52	67.24	67.62	67.62	18,074,300
30 July 2021	0.51 Dividend
29 July 2021	68.71	69.58	68.41	68.81	68.30	22,261,700
28 July 2021	68.32	68.61	67.49	68.10	67.60	20,275,900
27 July 2021	67.08	68.40	66.78	67.98	67.48	17,127,700
26 July 2021	66.46	67.84	66.46	67.77	67.27	16,434,000
23 July 2021	67.50	67.76	66.52	66.71	66.22	13,443,300
22 July 2021	67.75	67.79	66.41	66.93	66.43	16,524,900
21 July 2021	67.01	68.25	66.93	67.89	67.39	23,393,200
20 July 2021	65.18	66.78	64.78	66.29	65.80	20,577,900
19 July 2021	65.46	66.07	64.36	65.08	64.60	33,318,600
16 July 2021	68.71	68.76	66.42	66.90	66.40	19,289,000
15 July 2021	67.54	69.04	67.44	68.45	67.94	18,897,200
14 July 2021	69.99	70.78	67.45	68.17	67.66	36,287,800
13 July 2021	69.08	69.48	68.02	68.37	67.86	18,962,400
12 July 2021	67.67	69.59	67.30	69.44	68.93	19,600,600
09 July 2021	68.11	68.52	67.64	68.45	67.94	18,872,600
08 July 2021	66.40	67.14	65.75	66.73	66.24	24,763,600
07 July 2021	67.71	68.37	67.26	67.93	67.43	19,342,700
06 July 2021	70.11	70.19	67.86	68.21	67.70	24,672,200
02 July 2021	71.01	71.12	70.11	70.41	69.89	13,222,700
01 July 2021	71.08	71.21	70.45	71.01	70.48	12,584,800
30 June 2021	69.68	70.81	69.42	70.75	70.23	18,502,300
29 June 2021	70.14	71.60	69.58	69.68	69.16	28,696,900
28 June 2021	71.32	71.67	70.46	71.51	70.98	17,660,900
25 June 2021	71.45	71.85	69.86	71.55	71.02	26,727,400
24 June 2021	70.33	71.67	69.95	71.32	70.79	23,900,400
23 June 2021	69.36	70.05	69.08	69.65	69.13	19,672,700
22 June 2021	68.90	69.41	67.77	68.96	68.45	21,564,600
21 June 2021	68.44	69.09	67.88	68.45	67.94	30,266,600
18 June 2021	68.48	68.75	67.13	67.61	67.11	44,582,900
17 June 2021	72.58	72.61	68.16	68.86	68.35	48,523,000
16 June 2021	72.75	73.00	70.15	71.46	70.93	53,319,800
15 June 2021	75.05	75.34	73.25	73.82	73.27	25,191,700
14 June 2021	76.61	76.77	74.67	75.16	74.60	18,304,400
11 June 2021	77.00	77.19	76.10	76.48	75.91	18,043,500
10 June 2021	79.04	79.29	76.83	76.89	76.32	15,277,400
09 June 2021	78.67	78.78	77.76	78.14	77.56	13,778,400
08 June 2021	78.30	79.42	77.71	79.08	78.49	15,399,100
07 June 2021	79.62	79.65	79.02	79.31	78.72	12,670,100
04 June 2021	79.69	79.87	78.81	79.49	78.90	13,807,000
03 June 2021	79.71	80.29	79.42	79.63	79.04	22,255,800
02 June 2021	80.10	80.29	79.38	79.86	79.27	15,285,600
01 June 2021	79.49	80.09	79.34	79.76	79.17	15,450,500
28 May 2021	78.66	78.97	77.91	78.71	78.13	14,392,800
27 May 2021	78.52	79.11	77.95	78.76	78.18	17,467,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,674.20+54.00(+0.71%)

ASX 2007,362.00+50.30(+0.69%)

AUD/USD0.7422+0.0002(+0.02%)

OIL82.29+0.98(+1.21%)

GOLD1,768.70-29.20(-1.62%)

BTC-AUD84,256.80+6,290.51(+8.07%)

Get the latest news and money-making tips to your inbox

Citigroup Inc. (C)

ALL ORDS
7,674.20
+54.00(+0.71%)

ASX 200
7,362.00
+50.30(+0.69%)

AUD/USD
0.7422
+0.0002(+0.02%)

OIL
82.29
+0.98(+1.21%)

GOLD
1,768.70
-29.20(-1.62%)

BTC-AUD
84,256.80
+6,290.51(+8.07%)