Australia markets close in 2 hours 48 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202242.9043.0842.0142.3942.3920,948,400
28 Sept 202242.5943.6242.4543.4043.4019,818,100
27 Sept 202243.2343.3942.0842.5942.5921,255,500
26 Sept 202243.6944.1842.5842.9942.9923,684,400
23 Sept 202244.9845.1143.3044.2644.2630,900,300
22 Sept 202246.6146.8745.4945.5845.5818,443,100
21 Sept 202247.2547.7346.3146.3346.3318,641,800
20 Sept 202247.8247.9746.8647.2547.2516,650,200
19 Sept 202247.4948.4847.4448.2448.2414,716,100
16 Sept 202247.9948.2447.4748.1148.1119,988,500
15 Sept 202248.3649.2548.2848.4448.4416,556,900
14 Sept 202249.1349.5147.7048.4348.4325,701,700
13 Sept 202249.9050.2048.5749.0049.0022,148,200
12 Sept 202251.2651.6450.7050.8750.8713,506,500
09 Sept 202250.3151.0150.2550.6750.6718,711,800
08 Sept 202248.4049.9548.1249.9049.9018,088,800
07 Sept 202247.7448.7447.6048.6348.6315,413,900
06 Sept 202248.9749.1047.6248.2248.2215,544,500
02 Sept 202249.3150.1548.6248.8448.8415,565,900
01 Sept 202248.7748.7747.8148.7548.7514,470,900
31 Aug 202249.2849.5548.6748.8148.8116,582,100
30 Aug 202249.8449.8448.7049.0849.0816,735,500
29 Aug 202249.6749.7249.0349.3749.3715,103,100
26 Aug 202252.2852.3449.7549.7849.7820,049,700
25 Aug 202251.2152.2551.0752.0652.0612,569,000
24 Aug 202250.9351.2950.6351.0151.0111,159,300
23 Aug 202251.2651.6850.8650.9550.9511,126,100
22 Aug 202251.5651.7750.9951.2551.2516,749,600
19 Aug 202253.1553.4152.3752.6152.6114,798,800
18 Aug 202253.6053.7253.0453.5553.5510,573,300
17 Aug 202253.4254.0253.3053.7653.7613,370,800
16 Aug 202253.8154.5653.7454.1854.1814,708,000
15 Aug 202253.7554.1953.4754.0754.0711,595,200
12 Aug 202254.1854.4053.6354.3854.3815,493,600
11 Aug 202253.9054.4753.7554.0054.0013,450,300
10 Aug 202252.8154.4052.7453.1953.1932,416,200
09 Aug 202251.6452.1151.4252.0952.099,739,300
08 Aug 202251.9752.1651.4151.4751.4711,594,400
05 Aug 202251.1252.3450.9151.6651.6613,868,800
04 Aug 202251.5651.7551.0751.2651.2610,152,200
03 Aug 202251.2451.7850.8351.6151.6113,570,600
02 Aug 202251.7652.1050.7350.7550.7517,378,500
01 Aug 202251.4952.2151.1451.9251.9213,051,800
29 July 202251.7252.2551.5051.9051.9016,783,500
29 July 20220.51 Dividend
28 July 202252.0952.7251.3152.2351.7212,729,200
27 July 202251.7052.7151.3252.3551.8417,087,300
26 July 202251.7752.8051.2451.4050.9018,960,800
25 July 202252.4353.1552.0752.1651.6516,794,700
22 July 202252.5253.0251.4951.9151.4014,903,400
21 July 202252.1152.6351.7952.5952.0818,261,900
20 July 202251.5052.4551.4552.4551.9424,546,500
19 July 202250.8852.4150.8352.1351.6228,113,600
18 July 202250.6651.5049.7350.0749.5826,042,500
15 July 202247.0050.6246.1949.9849.4986,566,200
14 July 202244.4844.4843.4444.1443.7127,337,600
13 July 202245.7045.7844.6645.5045.0621,793,600
12 July 202245.5846.9345.5046.1345.6816,966,700
11 July 202246.4246.8046.0946.1945.7412,778,200
08 July 202247.2647.5646.5846.8246.3611,789,900
07 July 202246.9147.3046.6146.9346.4715,598,900
06 July 202246.3046.6845.4646.1545.7014,952,800
05 July 202245.6946.6544.9346.6146.1519,156,800
01 July 202245.7447.0445.3446.8746.4116,539,600
30 June 202246.2246.7145.2645.9945.5421,207,900
29 June 202247.2647.8046.6347.1046.6420,981,000
28 June 202248.4049.1146.9447.2146.7521,643,600
27 June 202248.0648.4047.2547.8347.3621,198,200
24 June 202245.5648.2645.5347.8647.3927,322,600
23 June 202246.8746.9145.5946.3545.9024,137,200
22 June 202247.3347.9946.9447.2046.7419,752,800
21 June 202247.9648.3447.5247.9647.4920,289,700
17 June 202247.1247.2945.9946.5246.0735,111,400
16 June 202246.8047.1945.9646.8946.4324,744,900
15 June 202246.4748.1846.4547.5847.1230,001,500
14 June 202246.1946.7345.5545.9645.5125,223,600
13 June 202246.6647.0145.4045.6945.2430,308,400
10 June 202248.7249.1547.3747.7147.2428,910,800
09 June 202251.5451.6049.9649.9749.4814,272,900
08 June 202251.7052.1151.0651.4150.9113,207,700
07 June 202251.0352.2350.8352.1051.5915,528,800
06 June 202251.8052.5751.3751.4050.9018,473,200
03 June 202252.0752.3351.2251.3350.8316,550,000
02 June 202252.4052.5051.6052.4351.9217,473,600
01 June 202253.5053.7451.7352.3951.8823,902,000
31 May 202253.0353.8652.4453.4152.8925,805,400
27 May 202254.0054.0053.0453.6253.1019,509,300
26 May 202253.4654.2553.1754.0953.5619,140,700
25 May 202252.5653.1252.0252.7052.1923,507,900
24 May 202252.4753.0151.4952.6852.1724,344,800
23 May 202251.3553.6051.1552.7752.2535,166,800
20 May 202250.2650.7348.5149.7549.2629,025,500
19 May 202248.6650.3048.5949.7849.2927,279,400
18 May 202250.7351.0649.0149.3248.8432,181,600
17 May 202249.8451.6149.7051.0550.5546,643,400
16 May 202247.5948.0747.0047.4647.0016,919,100
13 May 202246.8147.8546.8147.6447.1721,739,400
12 May 202247.2647.4045.4046.5646.1136,301,500
11 May 202248.9549.9447.5647.6647.1930,179,000
10 May 202250.5450.6947.6648.7548.2731,054,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...