Australia markets close in 3 hours 35 minutes

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.75+0.89 (+1.98%)
At close: 04:00PM EST
45.75 +0.00 (+0.00%)
After hours: 07:58PM EST
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202345.2346.0345.1645.7545.7514,021,400
28 Nov 202345.0345.0444.5644.8644.8614,064,700
27 Nov 202344.9645.1944.8645.0845.0814,679,700
24 Nov 202344.8945.5244.8445.2345.235,941,000
22 Nov 202345.3145.3244.8445.0245.029,441,200
21 Nov 202345.1245.3344.7045.0945.0914,466,700
20 Nov 202345.2845.7445.2145.2645.2619,670,300
17 Nov 202344.9445.3944.6545.3645.3615,573,100
16 Nov 202344.7645.1044.3244.6744.6714,744,800
15 Nov 202344.4845.2244.4844.8844.8818,894,900
14 Nov 202343.1144.7743.1044.3644.3626,218,500
13 Nov 202341.9642.9141.9342.7042.7016,332,100
10 Nov 202341.7042.1541.4742.0842.0811,912,500
09 Nov 202342.0842.2841.2941.5041.5019,128,400
08 Nov 202341.8542.1641.5341.8241.8214,761,600
07 Nov 202341.7042.1641.6541.9641.9611,463,200
06 Nov 202342.3742.3741.7642.0442.0420,843,900
03 Nov 202341.5642.4741.5442.2642.2620,282,100
03 Nov 20230.53 Dividend
02 Nov 202339.9941.3739.9341.3540.8223,283,600
01 Nov 202339.5439.8439.2839.6039.0916,011,000
31 Oct 202339.0439.5338.9239.4938.9816,373,100
30 Oct 202338.5538.9738.4138.9338.4321,777,500
27 Oct 202339.3339.3738.1738.2437.7520,654,700
26 Oct 202338.5039.7538.4739.3438.8425,109,600
25 Oct 202338.7038.8538.2638.6138.1215,570,100
24 Oct 202338.9239.3038.7438.9338.4317,181,000
23 Oct 202339.5839.6238.7938.8938.3921,333,500
20 Oct 202339.9740.2439.5639.6839.1721,387,700
19 Oct 202340.2640.7540.0340.0639.5517,483,300
18 Oct 202340.9440.9440.1740.4739.9523,232,600
17 Oct 202340.6541.6740.6041.2040.6720,258,100
16 Oct 202341.9542.0040.5340.9540.4325,044,200
13 Oct 202342.9643.3241.3541.4340.9032,082,900
12 Oct 202341.4041.7941.1241.5341.0018,112,500
11 Oct 202341.6442.0041.3641.5341.0012,763,900
10 Oct 202341.1441.7641.1441.4440.9118,902,100
09 Oct 202340.1841.0139.9540.7440.2214,859,700
06 Oct 202339.6840.8539.5140.5740.0517,072,400
05 Oct 202339.6239.8839.1939.8839.3718,734,100
04 Oct 202339.6939.9339.1439.8139.3023,342,000
03 Oct 202340.2040.5439.5939.8639.3519,283,400
02 Oct 202340.9941.0540.2940.5039.9816,178,900
29 Sept 202341.4541.8940.9241.1340.6016,905,600
28 Sept 202340.4841.3540.4141.2040.6714,409,800
27 Sept 202340.2940.6339.9440.4639.9415,083,400
26 Sept 202340.6741.0440.0640.2239.7021,786,500
25 Sept 202340.7541.0940.5841.0240.4910,866,800
22 Sept 202341.7541.8640.8640.9240.4015,438,200
21 Sept 202342.0642.3641.6941.7141.1812,260,100
20 Sept 202342.9543.1342.2742.3041.7611,240,700
19 Sept 202342.7942.8642.4742.6842.1311,031,700
18 Sept 202342.6042.7842.4042.6442.0910,467,400
15 Sept 202342.7543.2442.6642.7142.1622,975,500
14 Sept 202342.7943.4442.7343.1442.5919,422,800
13 Sept 202341.9442.9041.6842.3741.8331,031,900
12 Sept 202340.5742.0640.5641.6841.1524,774,700
11 Sept 202340.8141.3740.5340.5940.0711,404,200
08 Sept 202340.6140.6940.2840.5940.0715,055,400
07 Sept 202341.0741.3740.7040.7340.2112,406,100
06 Sept 202341.0241.4940.9141.3740.8413,675,200
05 Sept 202341.5341.9341.1941.3640.8315,843,400
01 Sept 202341.5941.8241.3841.5941.0612,408,300
31 Aug 202341.5141.6841.0141.2940.7617,795,700
30 Aug 202341.6941.8441.3441.3740.8418,211,400
29 Aug 202341.3041.7741.2641.7241.1913,199,700
28 Aug 202341.4841.8641.1541.3240.7914,125,900
25 Aug 202341.2641.6640.7841.2440.7116,881,900
24 Aug 202341.0241.6740.7241.0840.5515,579,600
23 Aug 202341.0641.2340.7741.0840.5516,214,500
22 Aug 202342.3142.3840.9741.0240.4920,525,300
21 Aug 202342.6242.7641.6742.0741.5314,486,300
18 Aug 202342.1542.8042.0942.2541.7112,902,900
17 Aug 202342.8443.0842.0942.4641.9216,123,600
16 Aug 202343.0243.1642.5742.6442.0913,963,600
15 Aug 202343.6543.6543.1843.2142.6617,125,100
14 Aug 202344.0844.4143.9844.1043.5314,280,300
11 Aug 202344.0444.6243.9844.5744.0011,971,200
10 Aug 202344.7144.9944.2544.3443.7712,112,300
09 Aug 202345.0245.1944.4144.4443.8713,957,100
08 Aug 202345.0245.2344.1445.1644.5818,524,500
07 Aug 202345.9546.2445.6345.8345.2416,972,000
04 Aug 202345.7346.6945.5645.7145.1218,320,300
04 Aug 20230.53 Dividend
03 Aug 202345.9746.4745.7146.2145.0913,467,100
02 Aug 202346.4246.6845.9546.3145.1913,101,100
01 Aug 202347.3347.4746.8147.0745.9315,219,100
31 July 202347.5948.0547.3647.6646.5114,377,200
28 July 202348.3248.3647.0947.4146.2720,871,700
27 July 202347.6049.1247.4447.8846.7225,162,700
26 July 202347.3947.7547.0247.4946.3412,267,900
25 July 202347.4947.7847.0647.0945.9514,729,900
24 July 202346.9847.8446.9847.6646.5119,006,200
21 July 202347.5447.6046.8247.0545.9118,247,400
20 July 202347.3947.8847.2347.4146.2717,647,200
19 July 202347.0847.8446.6247.5246.3715,789,100
18 July 202346.7547.6646.6847.0245.8824,685,000
17 July 202345.8146.6245.7246.2645.1418,521,400
14 July 202348.4848.5545.6945.7544.6538,601,700
13 July 202347.5647.8547.1447.6846.5326,210,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...