Advertisement
U.S. Markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
69.84+0.89 (+1.29%)
At close: 04:00PM EST
69.92 +0.08 (+0.11%)
After hours: 07:59PM EST
Advertisement
Time Period:
Nov 22, 2023 - Nov 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 202468.9170.2068.4569.8469.8416,657,300
Nov 21, 202468.8069.4768.4168.9568.9511,390,300
Nov 20, 202469.1469.4968.0068.2868.2810,495,600
Nov 19, 202468.0068.8967.7068.6068.6014,428,200
Nov 18, 202468.6869.2868.3769.0069.0011,519,700
Nov 15, 202468.0068.9667.8968.7668.7615,372,900
Nov 14, 202469.3069.3067.4768.1568.1515,043,500
Nov 13, 202469.0769.7968.8168.8968.8910,525,300
Nov 12, 202469.5369.9968.8769.0269.0215,766,500
Nov 11, 202469.5070.2069.2069.8069.8019,173,100
Nov 08, 202468.7269.1368.0968.6368.6314,973,300
Nov 07, 202468.2068.9567.7668.1168.1118,582,000
Nov 06, 202468.4070.0968.2969.0369.0341,957,700
Nov 05, 202463.0063.7462.7363.6763.6712,649,800
Nov 04, 202462.9963.6362.2362.3562.359,419,600
Nov 01, 202464.3364.8163.6963.7163.7111,557,700
Oct 31, 202464.5665.0264.0964.1764.1710,042,800
Oct 30, 202464.2065.2364.1464.5064.5011,717,600
Oct 29, 202464.0764.9363.8364.6964.6913,134,100
Oct 28, 202462.3564.3562.2264.1664.1614,637,700
Oct 25, 202463.6563.7461.6961.7661.769,697,800
Oct 24, 202463.0163.3062.3963.0063.0011,420,300
Oct 23, 202463.1863.6362.6263.1063.108,720,500
Oct 22, 202461.5963.6961.3063.5663.5614,347,300
Oct 21, 202462.7962.9161.7361.8361.8312,188,500
Oct 18, 202464.1264.1262.7362.8562.8513,841,200
Oct 17, 202464.7365.1763.7763.9763.9713,439,600
Oct 16, 202463.4464.4463.4064.2564.2520,208,800
Oct 15, 202466.7567.1662.5362.6462.6435,348,100
Oct 14, 202465.8166.4365.6566.0166.0114,682,900
Oct 11, 202464.1266.1064.1065.7465.7415,512,400
Oct 10, 202464.0064.1163.1163.4863.488,708,600
Oct 09, 202463.1764.2563.0464.1264.128,636,400
Oct 08, 202462.9063.3662.4963.2463.248,245,700
Oct 07, 202462.4963.0362.0762.6062.606,954,300
Oct 04, 202462.4762.9361.8162.6462.6410,097,900
Oct 03, 202461.5061.6660.9361.3161.317,939,800
Oct 02, 202461.7062.5361.3162.0362.037,380,800
Oct 01, 202462.2262.3561.0161.8161.8113,550,100
Sep 30, 202461.6862.6461.2462.6062.6011,316,400
Sep 27, 202462.0162.6161.7961.8761.878,144,600
Sep 26, 202461.0562.0060.8661.7161.7112,844,500
Sep 25, 202461.1261.2960.1160.3860.3812,763,800
Sep 24, 202462.6862.9061.1261.3761.3712,046,200
Sep 23, 202462.2262.8762.1762.5862.5811,508,200
Sep 20, 202462.5262.6561.6862.1462.1418,331,800
Sep 19, 202460.9263.1760.6063.0263.0221,860,600
Sep 18, 202459.7560.8859.2959.9059.9013,638,700
Sep 17, 202458.8659.4158.7659.2959.2910,630,400
Sep 16, 202457.9358.7957.9358.3958.399,912,700
Sep 13, 202457.7158.2857.4357.6757.6710,379,400
Sep 12, 202457.3757.8656.8357.3357.3312,944,600
Sep 11, 202457.5957.5956.1857.3057.3016,569,400
Sep 10, 202459.8959.8956.6957.9557.9522,482,300
Sep 09, 202459.9160.6758.1759.5459.5419,811,700
Sep 06, 202460.7061.0858.8059.0959.0914,094,000
Sep 05, 202461.6161.7960.3460.6360.6310,243,900
Sep 04, 202461.5762.0760.4160.9660.9611,436,800
Sep 03, 202462.0462.3960.9761.4661.4611,055,200
Aug 30, 202461.9562.7061.6662.6462.6410,806,500
Aug 29, 202462.0162.2261.1761.8861.888,368,000
Aug 28, 202461.3561.9961.1561.5861.587,692,900
Aug 27, 202461.9162.1861.4661.6861.687,294,800
Aug 26, 202462.3662.6061.5761.7961.799,384,200
Aug 23, 202460.8762.4660.7462.1462.1413,299,700
Aug 22, 202460.7560.7560.1160.4260.427,848,500
Aug 21, 202461.4061.4559.8860.5360.5314,414,900
Aug 20, 202461.5961.7061.0961.3161.318,661,300
Aug 19, 202461.5062.0561.3562.0362.038,882,500
Aug 16, 202460.3361.5260.3361.4061.409,939,700
Aug 15, 202460.3461.0160.1060.5260.5214,159,000
Aug 14, 202458.3759.5358.2859.2859.2812,419,500
Aug 13, 202458.2358.2957.7758.1558.157,478,500
Aug 12, 202458.3058.6857.7357.8457.8415,123,500
Aug 09, 202458.0358.4657.4557.8457.8411,421,000
Aug 08, 202456.8558.3656.8158.0058.0017,933,300
Aug 07, 202458.1758.4555.8756.1156.1119,221,200
Aug 06, 202456.3957.6656.0956.5656.5616,643,100
Aug 05, 202454.0856.9053.5156.2156.2127,977,300
Aug 02, 202459.6760.6058.4058.7658.7630,289,300
Aug 01, 202465.0865.2261.9563.2863.2818,052,700
Jul 31, 202465.9166.0364.8364.8864.8815,046,500
Jul 30, 202465.0166.2365.0165.8765.8713,554,300
Jul 29, 202465.3065.3464.1464.3064.307,901,900
Jul 26, 202464.5565.6564.4465.1865.189,661,300
Jul 25, 202463.8165.6563.3464.3764.3712,819,700
Jul 24, 202464.4064.6763.5663.6663.6611,591,100
Jul 23, 202464.5165.0464.2864.6664.666,961,200
Jul 22, 202465.1465.6564.1564.5064.509,925,100
Jul 19, 202464.9365.9864.5565.1465.148,583,100
Jul 18, 202467.5567.7564.8464.8964.8915,796,200
Jul 17, 202466.8467.8166.6267.6167.6117,215,300
Jul 16, 202465.0067.5264.7067.2767.2721,170,200
Jul 15, 202464.6865.5563.8865.1465.1416,656,600
Jul 12, 202466.6166.6963.3564.5264.5230,125,400
Jul 11, 202466.1966.5065.3165.7165.7120,112,300
Jul 10, 202466.2666.9966.2266.9866.989,817,100
Jul 09, 202464.8066.7664.7466.5566.5516,904,300
Jul 08, 202464.3064.8764.2264.7464.7410,349,000
Jul 05, 202464.5064.5663.7564.0364.037,226,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...