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

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

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

67.62-0.68 (-1.00%)

At close: 4:02PM EDT

67.69 +0.07 (0.10%)
After hours: 06:54PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 July 2021	67.92	68.52	67.24	67.62	67.62	15,424,432
29 July 2021	68.71	69.58	68.41	68.81	68.81	22,250,000
28 July 2021	68.32	68.61	67.49	68.10	68.10	20,267,500
27 July 2021	67.08	68.40	66.78	67.98	67.98	17,122,100
26 July 2021	66.46	67.84	66.46	67.77	67.77	16,426,200
23 July 2021	67.50	67.76	66.52	66.71	66.71	13,435,300
22 July 2021	67.75	67.79	66.41	66.93	66.93	16,524,900
21 July 2021	67.01	68.25	66.93	67.89	67.89	23,393,200
20 July 2021	65.18	66.78	64.78	66.29	66.29	20,577,900
19 July 2021	65.46	66.07	64.36	65.08	65.08	33,318,600
16 July 2021	68.71	68.76	66.42	66.90	66.90	19,278,900
15 July 2021	67.54	69.04	67.44	68.45	68.45	18,897,200
14 July 2021	69.99	70.78	67.45	68.17	68.17	36,287,800
13 July 2021	69.08	69.48	68.02	68.37	68.37	18,962,400
12 July 2021	67.67	69.59	67.30	69.44	69.44	19,600,600
09 July 2021	68.11	68.52	67.64	68.45	68.45	18,866,100
08 July 2021	66.40	67.14	65.75	66.73	66.73	24,763,600
07 July 2021	67.71	68.37	67.26	67.93	67.93	19,342,700
06 July 2021	70.11	70.19	67.86	68.21	68.21	24,672,200
02 July 2021	71.01	71.12	70.11	70.41	70.41	13,222,700
01 July 2021	71.08	71.21	70.45	71.01	71.01	12,584,800
30 June 2021	69.68	70.81	69.42	70.75	70.75	18,502,300
29 June 2021	70.14	71.60	69.58	69.68	69.68	28,696,900
28 June 2021	71.32	71.67	70.46	71.51	71.51	17,660,900
25 June 2021	71.45	71.85	69.86	71.55	71.55	26,727,400
24 June 2021	70.33	71.67	69.95	71.32	71.32	23,900,400
23 June 2021	69.36	70.05	69.08	69.65	69.65	19,672,700
22 June 2021	68.90	69.41	67.77	68.96	68.96	21,564,600
21 June 2021	68.44	69.09	67.88	68.45	68.45	30,266,600
18 June 2021	68.48	68.75	67.13	67.61	67.61	44,582,900
17 June 2021	72.58	72.61	68.16	68.86	68.86	48,523,000
16 June 2021	72.75	73.00	70.15	71.46	71.46	53,319,800
15 June 2021	75.05	75.34	73.25	73.82	73.82	25,191,700
14 June 2021	76.61	76.77	74.67	75.16	75.16	18,304,400
11 June 2021	77.00	77.19	76.10	76.48	76.48	18,043,500
10 June 2021	79.04	79.29	76.83	76.89	76.89	15,277,400
09 June 2021	78.67	78.78	77.76	78.14	78.14	13,778,400
08 June 2021	78.30	79.42	77.71	79.08	79.08	15,399,100
07 June 2021	79.62	79.65	79.02	79.31	79.31	12,670,100
04 June 2021	79.69	79.87	78.81	79.49	79.49	13,807,000
03 June 2021	79.71	80.29	79.42	79.63	79.63	22,255,800
02 June 2021	80.10	80.29	79.38	79.86	79.86	15,285,600
01 June 2021	79.49	80.09	79.34	79.76	79.76	15,450,500
28 May 2021	78.66	78.97	77.91	78.71	78.71	14,392,800
27 May 2021	78.52	79.11	77.95	78.76	78.76	17,467,000
26 May 2021	77.21	77.90	76.68	77.52	77.52	15,243,400
25 May 2021	78.20	79.28	77.19	77.28	77.28	20,015,800
24 May 2021	77.83	78.36	77.47	78.03	78.03	16,750,200
21 May 2021	76.50	77.81	76.41	77.65	77.65	18,544,500
20 May 2021	76.17	76.64	75.36	76.20	76.20	15,244,300
19 May 2021	75.62	76.65	74.72	76.46	76.46	23,283,600
18 May 2021	77.38	77.69	76.57	76.62	76.62	13,729,600
17 May 2021	76.33	77.47	76.10	77.42	77.42	14,676,300
14 May 2021	75.68	76.77	75.66	76.56	76.56	14,122,700
13 May 2021	73.88	75.88	73.80	75.29	75.29	18,622,300
12 May 2021	75.94	76.40	73.90	74.23	74.23	19,791,300
11 May 2021	74.50	75.57	73.91	74.87	74.87	21,534,800
10 May 2021	75.36	76.84	75.11	75.13	75.13	19,628,200
07 May 2021	73.43	75.11	73.22	75.08	75.08	16,937,400
06 May 2021	73.64	74.94	73.42	74.78	74.78	19,621,800
05 May 2021	72.61	73.81	71.78	73.71	73.71	19,427,200
04 May 2021	71.24	72.40	70.63	72.33	72.33	23,071,400
03 May 2021	72.02	72.44	71.39	71.71	71.71	16,026,100
30 Apr 2021	72.69	72.74	71.09	71.24	71.24	23,669,300
30 Apr 2021	0.51 Dividend
29 Apr 2021	73.76	74.02	72.88	73.84	73.33	20,628,400
28 Apr 2021	73.37	73.64	72.73	72.91	72.41	14,420,400
27 Apr 2021	72.50	73.10	72.36	72.99	72.49	13,357,500
26 Apr 2021	71.73	72.81	71.61	72.20	71.70	13,098,600
23 Apr 2021	69.84	71.54	69.51	71.38	70.89	18,876,100
22 Apr 2021	70.43	70.75	69.67	69.81	69.33	16,037,600
21 Apr 2021	69.13	70.71	68.41	70.65	70.16	16,334,800
20 Apr 2021	71.55	71.55	69.27	69.79	69.31	22,013,000
19 Apr 2021	72.71	72.83	71.95	72.13	71.63	19,964,800
16 Apr 2021	73.32	73.57	71.69	72.45	71.95	28,478,400
15 Apr 2021	74.45	74.73	71.76	72.54	72.04	31,333,400
14 Apr 2021	71.74	73.29	71.38	72.91	72.41	19,476,600
13 Apr 2021	72.30	72.42	71.07	72.06	71.56	16,150,000
12 Apr 2021	72.62	72.80	72.14	72.69	72.19	12,002,400
09 Apr 2021	72.81	73.01	72.01	72.42	71.92	14,586,400
08 Apr 2021	72.15	72.53	71.08	72.33	71.83	13,677,100
07 Apr 2021	72.92	73.12	71.95	72.69	72.19	14,081,400
06 Apr 2021	72.36	73.07	72.05	72.60	72.10	12,908,400
05 Apr 2021	74.07	74.34	72.44	72.75	72.25	16,128,400
01 Apr 2021	72.22	73.29	72.22	73.14	72.63	15,251,300
31 Mar 2021	72.71	73.83	72.46	72.75	72.25	15,224,800
30 Mar 2021	72.00	73.22	72.00	72.96	72.46	15,615,900
29 Mar 2021	71.55	72.15	70.37	71.58	71.09	17,822,300
26 Mar 2021	72.57	73.24	72.00	73.02	72.52	15,716,600
25 Mar 2021	69.83	71.92	69.15	71.72	71.22	18,357,300
24 Mar 2021	71.69	72.48	70.06	70.08	69.60	17,089,600
23 Mar 2021	71.30	72.64	70.51	70.91	70.42	16,238,700
22 Mar 2021	72.29	72.60	71.64	71.96	71.46	15,040,000
19 Mar 2021	73.20	73.58	71.52	73.01	72.51	24,079,400
18 Mar 2021	74.43	76.13	73.45	73.84	73.33	23,857,900
17 Mar 2021	73.93	74.34	72.74	73.60	73.09	19,337,500
16 Mar 2021	73.52	73.63	72.32	73.33	72.82	15,834,800
15 Mar 2021	75.51	75.59	73.28	74.22	73.71	18,918,100
12 Mar 2021	74.42	75.25	74.10	75.18	74.66	17,210,600
11 Mar 2021	73.48	74.28	72.55	73.31	72.80	17,499,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,664.20-31.00(-0.40%)

ASX 2007,392.60-24.80(-0.33%)

AUD/USD0.7348-0.0049(-0.67%)

OIL73.81+0.19(+0.26%)

GOLD1,812.50-18.70(-1.02%)

BTC-AUD56,236.05+1,742.71(+3.20%)

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

Citigroup Inc. (C)

ALL ORDS
7,664.20
-31.00(-0.40%)

ASX 200
7,392.60
-24.80(-0.33%)

AUD/USD
0.7348
-0.0049(-0.67%)

OIL
73.81
+0.19(+0.26%)

GOLD
1,812.50
-18.70(-1.02%)

BTC-AUD
56,236.05
+1,742.71(+3.20%)