Mail

C - Citigroup Inc.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	44.73	44.88	44.24	44.36	44.36	6,541,329
26 May 2023	44.46	44.65	43.99	44.60	44.60	11,950,800
25 May 2023	44.30	44.80	43.88	44.23	44.23	18,109,400
24 May 2023	45.16	45.24	44.21	44.49	44.49	23,744,900
23 May 2023	45.84	46.82	45.80	45.91	45.91	13,797,100
22 May 2023	45.97	46.10	45.45	45.79	45.79	14,471,000
19 May 2023	46.46	46.73	45.62	45.71	45.71	15,406,400
18 May 2023	46.98	46.98	45.86	46.39	46.39	17,618,000
17 May 2023	45.78	47.11	45.78	47.08	47.08	16,359,100
16 May 2023	45.93	46.16	45.26	45.28	45.28	9,201,200
15 May 2023	45.69	46.31	45.63	46.05	46.05	11,911,300
12 May 2023	46.33	46.38	45.07	45.45	45.45	12,810,300
11 May 2023	45.74	46.13	45.43	46.03	46.03	11,222,800
10 May 2023	47.15	47.19	45.59	46.37	46.37	11,840,000
09 May 2023	45.91	46.76	45.79	46.52	46.52	10,188,800
08 May 2023	46.88	47.15	46.27	46.36	46.36	8,760,900
05 May 2023	45.80	46.50	45.67	46.32	46.32	13,380,500
04 May 2023	45.04	45.40	44.08	44.90	44.90	20,601,800
03 May 2023	46.13	46.60	45.63	45.67	45.67	14,533,500
02 May 2023	46.82	47.06	45.56	46.00	46.00	19,450,100
01 May 2023	47.88	48.38	47.17	47.25	47.25	18,314,800
28 Apr 2023	46.19	47.33	46.04	47.07	47.07	15,216,400
28 Apr 2023	0.51 Dividend
27 Apr 2023	47.04	47.35	46.44	47.03	46.52	16,541,400
26 Apr 2023	47.80	47.86	46.39	46.86	46.35	16,984,600
25 Apr 2023	48.50	48.65	47.72	47.90	47.38	15,374,000
24 Apr 2023	49.03	49.31	48.75	49.03	48.50	11,208,800
21 Apr 2023	48.96	49.22	48.32	49.03	48.50	14,377,300
20 Apr 2023	49.81	50.05	49.10	49.40	48.86	20,410,200
19 Apr 2023	49.73	50.45	49.38	50.40	49.85	14,894,000
18 Apr 2023	49.93	50.30	49.45	50.08	49.54	16,616,200
17 Apr 2023	49.76	49.81	49.09	49.69	49.15	19,590,400
14 Apr 2023	48.17	49.89	48.02	49.56	49.02	33,064,500
13 Apr 2023	46.90	47.59	46.58	47.30	46.79	15,578,900
12 Apr 2023	47.48	47.64	46.52	46.92	46.41	14,330,900
11 Apr 2023	46.67	47.37	46.59	47.20	46.69	14,177,300
10 Apr 2023	45.79	46.76	45.77	46.52	46.02	11,777,100
06 Apr 2023	45.80	46.21	45.52	45.86	45.36	11,918,100
05 Apr 2023	45.47	46.19	45.31	45.77	45.27	11,739,100
04 Apr 2023	46.90	47.02	45.65	46.09	45.59	15,542,400
03 Apr 2023	47.14	47.49	46.43	46.71	46.20	16,633,100
31 Mar 2023	46.60	46.97	46.33	46.89	46.38	16,009,200
30 Mar 2023	46.48	46.64	45.74	46.07	45.57	14,226,400
29 Mar 2023	45.59	46.01	45.46	45.95	45.45	15,047,000
28 Mar 2023	44.72	45.23	44.49	45.22	44.73	16,206,000
27 Mar 2023	44.06	45.00	43.88	44.78	44.29	29,335,200
24 Mar 2023	42.84	43.12	42.01	43.11	42.64	25,453,900
23 Mar 2023	44.31	44.85	43.11	43.45	42.98	24,112,600
22 Mar 2023	45.18	45.31	43.68	43.71	43.24	21,672,000
21 Mar 2023	45.57	46.02	44.95	45.07	44.58	29,835,600
20 Mar 2023	44.71	45.74	43.91	44.09	43.61	31,899,900
17 Mar 2023	44.98	44.98	43.82	44.25	43.77	37,130,200
16 Mar 2023	44.66	46.09	43.70	45.62	45.13	28,877,300
15 Mar 2023	45.44	45.50	44.10	44.82	44.33	41,832,800
14 Mar 2023	47.21	47.99	46.56	47.40	46.89	42,165,900
13 Mar 2023	47.00	47.24	44.60	44.74	44.25	50,709,200
10 Mar 2023	48.08	49.38	47.13	48.34	47.82	29,770,800
09 Mar 2023	50.58	50.83	48.41	48.60	48.07	29,460,100
08 Mar 2023	51.06	51.27	50.30	50.68	50.13	12,847,700
07 Mar 2023	51.80	52.13	50.73	51.08	50.53	30,953,800
06 Mar 2023	52.36	52.45	52.01	52.18	51.61	12,693,300
03 Mar 2023	51.48	52.39	51.48	52.35	51.78	15,879,900
02 Mar 2023	51.18	51.45	50.46	51.40	50.84	18,104,500
01 Mar 2023	50.46	51.54	50.30	51.50	50.94	15,966,000
28 Feb 2023	50.48	50.87	50.25	50.69	50.14	12,932,400
27 Feb 2023	50.50	51.19	50.39	50.47	49.92	14,190,200
24 Feb 2023	50.00	50.34	49.65	50.18	49.64	14,547,300
23 Feb 2023	50.34	50.62	49.70	50.38	49.83	12,550,700
22 Feb 2023	49.89	50.48	49.37	50.04	49.50	14,431,500
21 Feb 2023	50.74	50.91	49.43	49.84	49.30	22,899,200
17 Feb 2023	51.26	51.59	50.92	51.42	50.86	12,297,700
16 Feb 2023	51.35	51.83	51.10	51.46	50.90	9,398,000
15 Feb 2023	50.84	51.88	50.81	51.82	51.26	9,216,600
14 Feb 2023	50.93	51.75	50.49	51.61	51.05	16,283,300
13 Feb 2023	49.99	51.08	49.92	51.00	50.45	11,626,900
10 Feb 2023	49.82	50.19	49.15	50.11	49.57	16,519,900
09 Feb 2023	51.35	51.46	49.86	49.98	49.44	16,794,900
08 Feb 2023	50.77	51.51	50.60	51.15	50.60	13,242,300
07 Feb 2023	50.75	51.76	50.59	51.13	50.58	14,361,000
06 Feb 2023	50.40	50.99	49.91	50.86	50.31	16,152,000
03 Feb 2023	51.02	51.54	50.53	50.95	50.40	20,050,600
03 Feb 2023	0.51 Dividend
02 Feb 2023	52.58	53.23	51.73	52.22	51.15	22,331,700
01 Feb 2023	51.54	52.74	51.41	52.15	51.08	22,111,900
31 Jan 2023	51.86	52.22	51.63	52.22	51.15	34,823,400
30 Jan 2023	51.44	52.04	51.34	51.75	50.69	11,126,200
27 Jan 2023	51.96	52.19	51.66	51.86	50.80	18,294,000
26 Jan 2023	52.08	52.26	51.51	52.19	51.12	22,393,300
25 Jan 2023	50.85	51.94	50.85	51.90	50.84	20,719,000
24 Jan 2023	51.42	51.95	50.42	51.42	50.37	13,303,200
23 Jan 2023	51.05	52.29	50.88	51.98	50.91	18,531,200
20 Jan 2023	49.68	51.11	49.26	51.09	50.04	19,957,300
19 Jan 2023	48.65	49.60	48.47	49.37	48.36	14,869,100
18 Jan 2023	50.24	50.48	49.24	49.43	48.42	18,952,000
17 Jan 2023	49.86	50.74	49.74	50.31	49.28	28,193,500
13 Jan 2023	48.51	50.23	47.74	49.92	48.90	28,037,000
12 Jan 2023	49.06	49.48	48.55	49.09	48.08	16,287,800
11 Jan 2023	48.21	48.74	47.86	48.71	47.71	17,143,700
10 Jan 2023	47.56	48.21	47.20	48.19	47.20	12,429,900
09 Jan 2023	47.89	48.32	47.47	47.54	46.57	16,745,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...