NYSE - Nasdaq Real Time Price USD

Citigroup Inc. (C)

Compare
69.84 +0.89 (+1.29%)
At close: 4:00 PM EST
69.89 +0.05 (+0.07%)
After hours: 6:37 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 68.91 70.20 68.45 69.84 69.84 13,126,425
Nov 21, 2024 68.80 69.47 68.41 68.95 68.95 11,390,300
Nov 20, 2024 69.14 69.49 68.00 68.28 68.28 10,495,600
Nov 19, 2024 68.00 68.89 67.70 68.60 68.60 14,428,200
Nov 18, 2024 68.68 69.28 68.37 69.00 69.00 11,519,700
Nov 15, 2024 68.00 68.96 67.89 68.76 68.76 15,372,900
Nov 14, 2024 69.30 69.30 67.47 68.15 68.15 15,043,500
Nov 13, 2024 69.07 69.79 68.81 68.89 68.89 10,525,300
Nov 12, 2024 69.53 69.99 68.87 69.02 69.02 15,766,500
Nov 11, 2024 69.50 70.20 69.20 69.80 69.80 19,173,100
Nov 8, 2024 68.72 69.13 68.09 68.63 68.63 14,973,300
Nov 7, 2024 68.20 68.95 67.76 68.11 68.11 18,582,000
Nov 6, 2024 68.40 70.09 68.29 69.03 69.03 41,957,700
Nov 5, 2024 63.00 63.74 62.73 63.67 63.67 12,649,800
Nov 4, 2024 0.56 Dividend
Nov 4, 2024 62.99 63.63 62.23 62.35 62.35 9,419,600
Nov 1, 2024 64.33 64.81 63.69 63.71 63.15 11,557,700
Oct 31, 2024 64.56 65.02 64.09 64.17 63.61 10,042,800
Oct 30, 2024 64.20 65.23 64.14 64.50 63.93 11,717,600
Oct 29, 2024 64.07 64.93 63.83 64.69 64.12 13,134,100
Oct 28, 2024 62.35 64.35 62.22 64.16 63.60 14,637,700
Oct 25, 2024 63.65 63.74 61.69 61.76 61.22 9,697,800
Oct 24, 2024 63.01 63.30 62.39 63.00 62.45 11,420,300
Oct 23, 2024 63.18 63.63 62.62 63.10 62.55 8,720,500
Oct 22, 2024 61.59 63.69 61.30 63.56 63.00 14,347,300
Oct 21, 2024 62.79 62.91 61.73 61.83 61.29 12,188,500
Oct 18, 2024 64.12 64.12 62.73 62.85 62.30 13,841,200
Oct 17, 2024 64.73 65.17 63.77 63.97 63.41 13,439,600
Oct 16, 2024 63.44 64.44 63.40 64.25 63.69 20,208,800
Oct 15, 2024 66.75 67.16 62.53 62.64 62.09 35,348,100
Oct 14, 2024 65.81 66.43 65.65 66.01 65.43 14,682,900
Oct 11, 2024 64.12 66.10 64.10 65.74 65.16 15,512,400
Oct 10, 2024 64.00 64.11 63.11 63.48 62.92 8,708,600
Oct 9, 2024 63.17 64.25 63.04 64.12 63.56 8,636,400
Oct 8, 2024 62.90 63.36 62.49 63.24 62.68 8,245,700
Oct 7, 2024 62.49 63.03 62.07 62.60 62.05 6,954,300
Oct 4, 2024 62.47 62.93 61.81 62.64 62.09 10,097,900
Oct 3, 2024 61.50 61.66 60.93 61.31 60.77 7,939,800
Oct 2, 2024 61.70 62.53 61.31 62.03 61.48 7,380,800
Oct 1, 2024 62.22 62.35 61.01 61.81 61.27 13,550,100
Sep 30, 2024 61.68 62.64 61.24 62.60 62.05 11,316,400
Sep 27, 2024 62.01 62.61 61.79 61.87 61.33 8,144,600
Sep 26, 2024 61.05 62.00 60.86 61.71 61.17 12,844,500
Sep 25, 2024 61.12 61.29 60.11 60.38 59.85 12,763,800
Sep 24, 2024 62.68 62.90 61.12 61.37 60.83 12,046,200
Sep 23, 2024 62.22 62.87 62.17 62.58 62.03 11,508,200
Sep 20, 2024 62.52 62.65 61.68 62.14 61.59 18,331,800
Sep 19, 2024 60.92 63.17 60.60 63.02 62.47 21,860,600
Sep 18, 2024 59.75 60.88 59.29 59.90 59.37 13,638,700
Sep 17, 2024 58.86 59.41 58.76 59.29 58.77 10,630,400
Sep 16, 2024 57.93 58.79 57.93 58.39 57.88 9,912,700
Sep 13, 2024 57.71 58.28 57.43 57.67 57.16 10,379,400
Sep 12, 2024 57.37 57.86 56.83 57.33 56.83 12,944,600
Sep 11, 2024 57.59 57.59 56.18 57.30 56.80 16,569,400
Sep 10, 2024 59.89 59.89 56.69 57.95 57.44 22,482,300
Sep 9, 2024 59.91 60.67 58.17 59.54 59.02 19,811,700
Sep 6, 2024 60.70 61.08 58.80 59.09 58.57 14,094,000
Sep 5, 2024 61.61 61.79 60.34 60.63 60.10 10,243,900
Sep 4, 2024 61.57 62.07 60.41 60.96 60.42 11,436,800
Sep 3, 2024 62.04 62.39 60.97 61.46 60.92 11,055,200
Aug 30, 2024 61.95 62.70 61.66 62.64 62.09 10,806,500
Aug 29, 2024 62.01 62.22 61.17 61.88 61.34 8,368,000
Aug 28, 2024 61.35 61.99 61.15 61.58 61.04 7,692,900
Aug 27, 2024 61.91 62.18 61.46 61.68 61.14 7,294,800
Aug 26, 2024 62.36 62.60 61.57 61.79 61.25 9,384,200
Aug 23, 2024 60.87 62.46 60.74 62.14 61.59 13,299,700
Aug 22, 2024 60.75 60.75 60.11 60.42 59.89 7,848,500
Aug 21, 2024 61.40 61.45 59.88 60.53 60.00 14,414,900
Aug 20, 2024 61.59 61.70 61.09 61.31 60.77 8,661,300
Aug 19, 2024 61.50 62.05 61.35 62.03 61.48 8,882,500
Aug 16, 2024 60.33 61.52 60.33 61.40 60.86 9,939,700
Aug 15, 2024 60.34 61.01 60.10 60.52 59.99 14,159,000
Aug 14, 2024 58.37 59.53 58.28 59.28 58.76 12,419,500
Aug 13, 2024 58.23 58.29 57.77 58.15 57.64 7,478,500
Aug 12, 2024 58.30 58.68 57.73 57.84 57.33 15,123,500
Aug 9, 2024 58.03 58.46 57.45 57.84 57.33 11,421,000
Aug 8, 2024 56.85 58.36 56.81 58.00 57.49 17,933,300
Aug 7, 2024 58.17 58.45 55.87 56.11 55.62 19,221,200
Aug 6, 2024 56.39 57.66 56.09 56.56 56.06 16,643,100
Aug 5, 2024 0.56 Dividend
Aug 5, 2024 54.08 56.90 53.51 56.21 55.72 27,977,300
Aug 2, 2024 59.67 60.60 58.40 58.76 57.69 30,289,300
Aug 1, 2024 65.08 65.22 61.95 63.28 62.13 18,052,700
Jul 31, 2024 65.91 66.03 64.83 64.88 63.70 15,046,500
Jul 30, 2024 65.01 66.23 65.01 65.87 64.67 13,554,300
Jul 29, 2024 65.30 65.34 64.14 64.30 63.13 7,901,900
Jul 26, 2024 64.55 65.65 64.44 65.18 63.99 9,661,300
Jul 25, 2024 63.81 65.65 63.34 64.37 63.20 12,819,700
Jul 24, 2024 64.40 64.67 63.56 63.66 62.50 11,591,100
Jul 23, 2024 64.51 65.04 64.28 64.66 63.48 6,961,200
Jul 22, 2024 65.14 65.65 64.15 64.50 63.32 9,925,100
Jul 19, 2024 64.93 65.98 64.55 65.14 63.95 8,583,100
Jul 18, 2024 67.55 67.75 64.84 64.89 63.71 15,796,200
Jul 17, 2024 66.84 67.81 66.62 67.61 66.38 17,215,300
Jul 16, 2024 65.00 67.52 64.70 67.27 66.04 21,170,200
Jul 15, 2024 64.68 65.55 63.88 65.14 63.95 16,656,600
Jul 12, 2024 66.61 66.69 63.35 64.52 63.34 30,125,400
Jul 11, 2024 66.19 66.50 65.31 65.71 64.51 20,112,300
Jul 10, 2024 66.26 66.99 66.22 66.98 65.76 9,817,100
Jul 9, 2024 64.80 66.76 64.74 66.55 65.34 16,904,300
Jul 8, 2024 64.30 64.87 64.22 64.74 63.56 10,349,000
Jul 5, 2024 64.50 64.56 63.75 64.03 62.86 7,226,200
Jul 3, 2024 64.68 65.22 64.41 64.46 63.28 6,574,100
Jul 2, 2024 63.29 64.71 63.28 64.68 63.50 10,965,600
Jul 1, 2024 63.65 64.30 62.99 63.43 62.27 15,334,400
Jun 28, 2024 62.03 63.58 61.81 63.46 62.30 20,053,200
Jun 27, 2024 61.50 61.93 60.96 61.55 60.43 11,285,100
Jun 26, 2024 61.23 61.41 60.56 61.25 60.13 12,409,300
Jun 25, 2024 61.20 61.83 60.86 61.58 60.46 11,729,100
Jun 24, 2024 60.10 61.78 59.84 61.34 60.22 13,290,500
Jun 21, 2024 60.20 60.26 59.34 59.99 58.90 18,976,900
Jun 20, 2024 60.42 61.02 60.35 60.62 59.51 9,519,200
Jun 18, 2024 60.37 61.63 60.09 60.78 59.67 15,768,100
Jun 17, 2024 59.22 60.53 58.85 60.06 58.96 15,527,500
Jun 14, 2024 59.44 59.83 58.66 59.33 58.25 10,511,000
Jun 13, 2024 59.75 60.37 59.15 60.23 59.13 9,358,200
Jun 12, 2024 60.91 61.21 59.90 60.01 58.92 15,398,500
Jun 11, 2024 60.77 60.79 58.90 59.14 58.06 16,966,800
Jun 10, 2024 61.25 61.66 60.74 61.43 60.31 9,302,300
Jun 7, 2024 61.60 62.59 61.58 61.78 60.65 8,260,800
Jun 6, 2024 61.80 62.05 61.25 61.94 60.81 8,537,900
Jun 5, 2024 61.28 61.86 60.93 61.77 60.64 8,780,700
Jun 4, 2024 61.02 62.03 60.76 61.03 59.92 10,424,200
Jun 3, 2024 62.92 63.00 61.32 61.92 60.79 11,373,900
May 31, 2024 62.00 62.39 61.44 62.31 61.17 17,351,600
May 30, 2024 62.10 62.48 61.61 61.93 60.80 10,072,800
May 29, 2024 61.56 62.18 61.20 62.01 60.88 7,224,200
May 28, 2024 63.23 63.57 62.35 62.45 61.31 8,404,400
May 24, 2024 63.33 63.97 63.27 63.58 62.42 9,424,600
May 23, 2024 63.80 64.03 62.50 63.02 61.87 11,535,000
May 22, 2024 64.29 64.98 63.64 63.82 62.66 8,855,300
May 21, 2024 63.26 64.88 63.20 64.74 63.56 11,197,200
May 20, 2024 64.07 64.25 62.92 63.16 62.01 11,792,100
May 17, 2024 64.38 64.55 63.90 64.07 62.90 8,418,400
May 16, 2024 64.10 64.47 63.43 64.14 62.97 11,682,200
May 15, 2024 63.63 64.39 63.60 64.24 63.07 9,461,300
May 14, 2024 63.51 63.97 63.23 63.59 62.43 8,322,500
May 13, 2024 63.62 63.95 63.37 63.40 62.24 6,617,900
May 10, 2024 63.58 63.92 63.12 63.53 62.37 9,548,700
May 9, 2024 62.38 63.43 62.29 63.32 62.17 11,563,000
May 8, 2024 61.64 62.95 61.51 62.75 61.61 9,755,200
May 7, 2024 62.82 63.16 61.97 62.00 60.87 10,158,200
May 6, 2024 62.06 62.94 61.72 62.81 61.66 13,386,700
May 3, 2024 0.53 Dividend
May 3, 2024 61.51 62.15 61.41 61.52 60.40 11,048,900
May 2, 2024 62.19 62.19 60.98 61.54 59.90 11,292,500
May 1, 2024 61.48 62.27 60.88 61.35 59.71 14,086,600
Apr 30, 2024 61.91 62.34 61.29 61.33 59.69 11,163,400
Apr 29, 2024 62.74 63.36 61.96 62.26 60.60 10,857,100
Apr 26, 2024 61.51 63.23 61.51 62.66 60.99 16,364,100
Apr 25, 2024 61.84 62.43 61.10 61.79 60.14 13,339,100
Apr 24, 2024 62.13 62.73 61.84 62.47 60.80 10,123,000
Apr 23, 2024 61.08 62.77 61.02 62.67 61.00 17,427,800
Apr 22, 2024 59.44 61.06 59.20 60.95 59.32 14,513,100
Apr 19, 2024 58.23 59.44 58.23 59.14 57.56 13,367,600
Apr 18, 2024 58.49 58.97 57.93 58.32 56.76 12,272,500
Apr 17, 2024 57.49 58.89 57.36 58.17 56.62 15,971,600
Apr 16, 2024 58.18 58.55 56.74 57.02 55.50 23,211,400
Apr 15, 2024 60.18 60.91 58.19 58.56 57.00 19,242,300
Apr 12, 2024 62.29 62.60 58.75 59.68 58.09 28,556,400
Apr 11, 2024 60.35 60.89 59.50 60.71 59.09 18,181,900
Apr 10, 2024 60.52 61.31 59.97 60.18 58.57 18,088,000
Apr 9, 2024 61.75 62.09 60.91 61.66 60.01 10,303,000
Apr 8, 2024 61.67 62.32 61.66 61.73 60.08 10,708,300
Apr 5, 2024 60.82 62.04 60.42 61.60 59.96 12,680,600
Apr 4, 2024 62.15 62.74 60.75 60.91 59.28 13,401,100
Apr 3, 2024 62.86 63.39 61.52 61.69 60.04 18,079,900
Apr 2, 2024 62.65 63.59 62.65 62.84 61.16 16,062,000
Apr 1, 2024 63.60 63.90 63.02 63.46 61.77 14,223,900
Mar 28, 2024 62.73 63.37 62.58 63.24 61.55 19,012,000
Mar 27, 2024 62.03 62.76 61.72 62.75 61.08 16,684,400
Mar 26, 2024 61.15 61.95 61.00 61.66 60.01 17,947,400
Mar 25, 2024 60.89 61.52 60.58 60.95 59.32 12,040,300
Mar 22, 2024 61.04 61.67 60.58 60.82 59.20 16,204,600
Mar 21, 2024 60.31 61.55 60.31 61.33 59.69 17,892,100
Mar 20, 2024 58.49 60.34 58.46 60.13 58.53 20,269,900
Mar 19, 2024 58.59 59.32 58.54 58.86 57.29 13,455,300
Mar 18, 2024 57.85 58.66 57.56 58.63 57.07 13,994,600
Mar 15, 2024 56.45 57.75 56.45 57.61 56.07 26,160,800
Mar 14, 2024 58.33 58.67 56.64 57.09 55.57 18,833,600
Mar 13, 2024 57.50 58.37 57.46 57.76 56.22 12,982,800
Mar 12, 2024 57.51 57.93 57.08 57.45 55.92 10,954,000
Mar 11, 2024 57.15 57.54 56.63 57.41 55.88 9,176,900
Mar 8, 2024 58.04 58.39 57.26 57.51 55.97 13,026,300
Mar 7, 2024 57.54 58.12 57.03 57.72 56.18 14,720,300
Mar 6, 2024 57.07 57.55 56.01 57.29 55.76 17,845,000
Mar 5, 2024 55.75 57.56 55.75 56.26 54.76 19,653,900
Mar 4, 2024 55.41 56.57 55.29 56.14 54.64 14,314,700
Mar 1, 2024 55.48 55.95 55.07 55.60 54.12 12,431,100
Feb 29, 2024 55.50 55.65 54.64 55.49 54.01 23,744,600
Feb 28, 2024 55.52 56.18 54.99 55.05 53.58 13,448,100
Feb 27, 2024 55.68 55.92 55.22 55.71 54.22 11,039,300
Feb 26, 2024 55.96 56.51 55.34 55.36 53.88 12,307,100
Feb 23, 2024 55.99 56.34 55.75 55.93 54.44 11,668,900
Feb 22, 2024 55.44 56.47 55.41 55.90 54.41 12,904,800
Feb 21, 2024 55.26 55.46 54.98 55.33 53.85 9,321,800
Feb 20, 2024 54.58 55.66 54.36 55.42 53.94 16,537,900
Feb 16, 2024 54.96 55.20 54.55 54.85 53.39 11,513,000
Feb 15, 2024 54.22 55.48 54.14 55.21 53.74 16,865,000
Feb 14, 2024 53.64 54.10 53.59 53.98 52.54 14,891,900
Feb 13, 2024 53.29 53.46 52.24 52.76 51.35 17,672,100
Feb 12, 2024 53.57 54.54 53.00 53.92 52.48 17,162,300
Feb 9, 2024 54.29 54.44 53.53 53.99 52.55 13,843,300
Feb 8, 2024 54.18 54.49 53.59 54.29 52.84 15,822,200
Feb 7, 2024 54.50 54.70 53.77 54.54 53.08 13,383,300
Feb 6, 2024 54.38 54.97 54.11 54.35 52.90 14,832,700
Feb 5, 2024 54.94 55.14 54.11 54.50 53.05 14,040,600
Feb 2, 2024 0.53 Dividend
Feb 2, 2024 55.60 55.98 54.99 55.54 54.06 19,269,000
Feb 1, 2024 56.02 56.59 54.85 56.06 54.05 21,178,700
Jan 31, 2024 56.74 57.95 56.14 56.17 54.15 28,967,800
Jan 30, 2024 55.04 57.20 55.01 57.09 55.04 40,086,100
Jan 29, 2024 53.47 54.23 53.44 54.11 52.17 12,158,300
Jan 26, 2024 53.86 53.99 53.61 53.67 51.74 14,041,200
Jan 25, 2024 53.40 53.77 53.04 53.73 51.80 15,634,000
Jan 24, 2024 53.54 53.65 52.99 53.26 51.35 14,402,200
Jan 23, 2024 52.91 53.41 52.59 53.30 51.39 12,962,500
Jan 22, 2024 51.99 53.10 51.95 52.84 50.94 21,573,200
Jan 19, 2024 51.12 51.68 50.62 51.52 49.67 18,200,500
Jan 18, 2024 51.45 51.58 50.51 51.11 49.28 15,788,100
Jan 17, 2024 51.11 51.69 51.00 51.36 49.52 17,393,500
Jan 16, 2024 51.78 52.22 50.87 51.87 50.01 21,209,400
Jan 12, 2024 52.30 53.85 51.27 52.62 50.73 37,900,600
Jan 11, 2024 51.84 52.14 51.26 52.08 50.21 25,444,400
Jan 10, 2024 53.05 53.22 52.61 53.02 51.12 16,532,700
Jan 9, 2024 53.85 53.91 53.27 53.48 51.56 17,237,400
Jan 8, 2024 53.99 54.09 53.02 54.01 52.07 17,359,500
Jan 5, 2024 54.03 54.67 53.89 54.33 52.38 17,776,500
Jan 4, 2024 53.92 54.75 53.66 53.77 51.84 23,714,300
Jan 3, 2024 53.25 54.37 52.23 53.64 51.71 30,897,600
Jan 2, 2024 51.30 53.15 51.19 53.04 51.14 24,784,900
Dec 29, 2023 51.56 51.61 51.22 51.44 49.59 13,147,900
Dec 28, 2023 51.40 51.80 51.40 51.52 49.67 10,218,500
Dec 27, 2023 51.14 51.58 50.93 51.46 49.61 9,901,300
Dec 26, 2023 50.88 51.53 50.79 51.34 49.50 11,501,500
Dec 22, 2023 50.73 51.26 50.69 50.86 49.03 14,433,000
Dec 21, 2023 50.41 50.67 49.97 50.60 48.78 13,089,000
Dec 20, 2023 50.70 51.09 49.87 50.07 48.27 17,452,100
Dec 19, 2023 49.42 51.31 49.17 50.93 49.10 23,161,500
Dec 18, 2023 50.16 50.56 49.55 49.66 47.88 17,871,400
Dec 15, 2023 49.69 50.10 49.20 49.83 48.04 35,151,100
Dec 14, 2023 50.01 51.55 50.01 50.24 48.44 51,664,900
Dec 13, 2023 48.00 49.53 47.86 49.34 47.57 22,212,500
Dec 12, 2023 48.01 48.11 47.71 48.06 46.33 14,735,600
Dec 11, 2023 48.75 48.95 48.12 48.15 46.42 17,666,000
Dec 8, 2023 48.51 49.17 48.42 48.89 47.14 17,578,800
Dec 7, 2023 47.94 48.76 47.78 48.50 46.76 14,896,800
Dec 6, 2023 47.80 49.12 47.78 47.86 46.14 33,903,400
Dec 5, 2023 47.01 47.38 46.41 46.70 45.02 14,813,100
Dec 4, 2023 46.79 47.48 46.70 47.37 45.67 19,351,000
Dec 1, 2023 46.00 47.26 45.89 47.23 45.53 20,050,200
Nov 30, 2023 45.79 46.17 45.58 46.10 44.45 16,249,000
Nov 29, 2023 45.23 46.03 45.16 45.75 44.11 14,027,600
Nov 28, 2023 45.03 45.04 44.56 44.86 43.25 14,064,700
Nov 27, 2023 44.96 45.19 44.86 45.08 43.46 14,679,700
Nov 24, 2023 44.89 45.52 44.84 45.23 43.61 5,941,000

Related Tickers