Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202171.8273.2271.5172.2972.2921,547,717
14 Oct 202171.0771.2769.7270.8070.8024,707,900
13 Oct 202170.5570.5868.7470.2670.2623,451,900
12 Oct 202171.5471.9470.4470.6470.6417,593,400
11 Oct 202172.7073.7271.6171.6871.6814,985,500
08 Oct 202171.8572.8171.5172.3572.3511,956,300
07 Oct 202173.0173.3572.0572.1972.1915,349,900
06 Oct 202171.9272.6171.0272.4272.4215,997,200
05 Oct 202171.7672.9371.3372.5372.5315,587,200
04 Oct 202171.0872.9870.8571.2971.2918,957,200
01 Oct 202170.4471.6870.0971.1871.1823,701,900
30 Sept 202171.6371.7069.9570.1870.1822,090,900
29 Sept 202171.6971.8270.9871.5371.5313,683,900
28 Sept 202172.4773.2871.2471.3771.3720,835,000
27 Sept 202171.8572.6171.7572.2672.2619,857,500
24 Sept 202170.7171.5870.7171.1871.1815,788,400
23 Sept 202169.2171.3969.0070.8870.8821,451,500
22 Sept 202167.8969.1767.7968.2468.2421,160,200
21 Sept 202167.6567.7466.5266.9466.9421,169,900
20 Sept 202168.0568.1765.9767.3067.3036,955,400
17 Sept 202169.7770.5869.6669.9669.9630,768,300
16 Sept 202171.0371.1869.9970.0070.0019,245,400
15 Sept 202168.8270.8768.6270.4570.4522,392,100
14 Sept 202170.8471.3868.5268.7868.7826,568,900
13 Sept 202170.1270.6669.7670.5270.5216,337,300
10 Sept 202170.9370.9969.5269.5769.5715,412,100
09 Sept 202169.9771.1069.9170.4670.4614,212,900
08 Sept 202170.8771.2269.8870.0470.0414,861,800
07 Sept 202171.3672.2870.7170.8270.8214,663,600
03 Sept 202171.6271.7370.6571.1771.1713,683,300
02 Sept 202171.3671.9770.9271.5071.5013,533,400
01 Sept 202172.3672.3671.2171.3171.3115,114,800
31 Aug 202171.7572.5071.3371.9171.9117,285,900
30 Aug 202173.0073.0171.2271.6771.6712,687,400
27 Aug 202172.5873.3772.3072.9972.9913,666,900
26 Aug 202173.4773.9072.2872.4472.4414,135,600
25 Aug 202172.8073.9072.0473.1873.1817,766,600
24 Aug 202171.1472.1971.0372.0472.0412,669,300
23 Aug 202170.7671.2670.5670.8970.8913,079,500
20 Aug 202169.7170.3069.2170.2570.2514,024,600
19 Aug 202170.5470.7469.4369.8469.8421,047,300
18 Aug 202171.2072.2670.8871.1271.1213,970,600
17 Aug 202171.3472.3670.6871.6271.6214,623,000
16 Aug 202172.4172.4970.9972.1072.1015,532,800
13 Aug 202174.2074.6272.9273.1173.1113,360,500
12 Aug 202174.3374.6473.6374.1374.1314,181,400
11 Aug 202173.3074.3472.9374.3074.3018,676,100
10 Aug 202171.6273.3471.3872.9872.9817,920,100
09 Aug 202170.9472.0070.4671.5271.5215,619,800
06 Aug 202170.7871.5070.5871.0771.0723,906,400
05 Aug 202168.8369.7768.7769.6969.6914,361,600
04 Aug 202168.1269.2567.9368.5268.5214,416,300
03 Aug 202168.2569.0966.8968.8868.8821,041,500
02 Aug 202167.9569.1267.6467.7367.7316,616,700
30 July 202167.9268.5267.2467.6267.6218,074,300
30 July 20210.51 Dividend
29 July 202168.7169.5868.4168.8168.3022,261,700
28 July 202168.3268.6167.4968.1067.6020,275,900
27 July 202167.0868.4066.7867.9867.4817,127,700
26 July 202166.4667.8466.4667.7767.2716,434,000
23 July 202167.5067.7666.5266.7166.2213,443,300
22 July 202167.7567.7966.4166.9366.4316,524,900
21 July 202167.0168.2566.9367.8967.3923,393,200
20 July 202165.1866.7864.7866.2965.8020,577,900
19 July 202165.4666.0764.3665.0864.6033,318,600
16 July 202168.7168.7666.4266.9066.4019,289,000
15 July 202167.5469.0467.4468.4567.9418,897,200
14 July 202169.9970.7867.4568.1767.6636,287,800
13 July 202169.0869.4868.0268.3767.8618,962,400
12 July 202167.6769.5967.3069.4468.9319,600,600
09 July 202168.1168.5267.6468.4567.9418,872,600
08 July 202166.4067.1465.7566.7366.2424,763,600
07 July 202167.7168.3767.2667.9367.4319,342,700
06 July 202170.1170.1967.8668.2167.7024,672,200
02 July 202171.0171.1270.1170.4169.8913,222,700
01 July 202171.0871.2170.4571.0170.4812,584,800
30 June 202169.6870.8169.4270.7570.2318,502,300
29 June 202170.1471.6069.5869.6869.1628,696,900
28 June 202171.3271.6770.4671.5170.9817,660,900
25 June 202171.4571.8569.8671.5571.0226,727,400
24 June 202170.3371.6769.9571.3270.7923,900,400
23 June 202169.3670.0569.0869.6569.1319,672,700
22 June 202168.9069.4167.7768.9668.4521,564,600
21 June 202168.4469.0967.8868.4567.9430,266,600
18 June 202168.4868.7567.1367.6167.1144,582,900
17 June 202172.5872.6168.1668.8668.3548,523,000
16 June 202172.7573.0070.1571.4670.9353,319,800
15 June 202175.0575.3473.2573.8273.2725,191,700
14 June 202176.6176.7774.6775.1674.6018,304,400
11 June 202177.0077.1976.1076.4875.9118,043,500
10 June 202179.0479.2976.8376.8976.3215,277,400
09 June 202178.6778.7877.7678.1477.5613,778,400
08 June 202178.3079.4277.7179.0878.4915,399,100
07 June 202179.6279.6579.0279.3178.7212,670,100
04 June 202179.6979.8778.8179.4978.9013,807,000
03 June 202179.7180.2979.4279.6379.0422,255,800
02 June 202180.1080.2979.3879.8679.2715,285,600
01 June 202179.4980.0979.3479.7679.1715,450,500
28 May 202178.6678.9777.9178.7178.1314,392,800
27 May 202178.5279.1177.9578.7678.1817,467,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...