Skip to search.
 TSX Down1.07% TSX Ventures Down1.14%

Citigroup Inc. (C)

-NYSE
53.23 Down 0.33(0.62%) 3:11PM EST - Nasdaq Real Time Price
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Mar 5, 201553.7153.7353.1553.5613,587,50053.56
Mar 4, 201553.4853.8653.2453.6714,610,00053.67
Mar 3, 201553.9454.0053.4353.7324,281,90053.73
Mar 2, 201552.4253.5252.0553.4919,384,20053.49
Feb 27, 201552.3252.8752.1752.4218,588,40052.42
Feb 26, 201552.0352.4951.9152.4116,358,10052.41
Feb 25, 201551.6552.1151.5552.0910,666,00052.09
Feb 24, 201551.4252.3051.3951.9020,250,90051.90
Feb 23, 201551.5351.5450.7551.3215,282,60051.32
Feb 20, 201551.0551.9150.3651.7819,429,40051.78
Feb 19, 201551.2851.5451.0451.1211,272,00051.12
Feb 18, 201551.3051.6751.0951.4217,666,80051.42
Feb 17, 201550.9551.8050.9051.6914,569,40051.69
Feb 13, 201551.0151.4950.8151.2017,448,50051.20
Feb 12, 201549.9451.0949.7750.8928,926,80050.89
Feb 11, 201549.1549.8849.1149.6813,079,50049.68
Feb 10, 201550.0050.0649.1449.3917,223,70049.39
Feb 9, 201548.8649.5148.4449.2116,364,90049.21
Feb 6, 201549.4049.9549.0649.1425,752,20049.14
Feb 5, 201548.7449.0048.2248.5415,481,90048.54
Feb 4, 201548.5749.0048.3048.4019,581,80048.40
Feb 3, 201548.4649.2248.3548.8825,220,20048.88
Feb 2, 201547.2047.7746.9047.7219,178,20047.72
Jan 30, 201547.0947.7346.9046.9523,729,80046.95
Jan 29, 201547.0747.7846.8347.6219,865,70047.62
2015-01-290.01 Dividend
Jan 28, 201548.3748.5147.1147.1126,065,30047.10
Jan 27, 201548.0448.6547.7748.3116,401,20048.30
Jan 26, 201548.4849.0348.4148.8913,817,50048.88
Jan 23, 201549.4949.7648.6148.6218,984,70048.61
Jan 22, 201548.2649.7547.9349.5729,652,60049.56
Jan 21, 201547.3748.2347.1547.7422,873,30047.73
Jan 20, 201547.9848.0047.1547.2625,561,00047.25
Jan 16, 201546.7047.6946.6047.6132,307,00047.60
Jan 15, 201548.0648.2446.9147.2348,799,40047.22
Jan 14, 201548.9649.1047.7749.0544,630,80049.04
Jan 13, 201550.6651.2349.6150.0223,201,80050.01
Jan 12, 201550.8250.9150.0350.3822,725,80050.37
Jan 9, 201552.1752.2450.7750.7820,180,20050.77
Jan 8, 201551.7752.0851.5051.9417,467,20051.93
Jan 7, 201551.5151.5550.6251.1727,890,80051.16
Jan 6, 201552.6852.7750.5350.7031,989,30050.69
Jan 5, 201553.9153.9652.3352.5520,945,40052.54
Jan 2, 201554.3654.6953.7954.2611,137,80054.25
Dec 31, 201454.9555.0754.1054.1110,193,00054.10
Dec 30, 201454.5154.9554.2554.848,188,60054.83
Dec 29, 201454.1455.0854.0354.739,887,50054.72
Dec 26, 201454.6354.7754.4154.436,415,10054.42
Dec 24, 201454.6854.9054.3254.546,237,40054.53
Dec 23, 201454.0254.8653.9354.4212,277,00054.41
Dec 22, 201454.0454.2753.5253.9611,742,30053.95
Dec 19, 201453.9954.4853.7554.0122,986,20054.00
Dec 18, 201453.4054.1053.1354.1023,478,10054.09
Dec 17, 201451.2152.4851.1152.4526,918,80052.44
Dec 16, 201452.1652.8451.1251.1734,745,20051.16
Dec 15, 201454.0854.0852.5252.7920,956,20052.78
Dec 12, 201453.9854.3553.2353.4023,137,30053.39
Dec 11, 201454.6555.2354.4254.5120,641,30054.50
Dec 10, 201455.5155.9254.3554.4722,464,10054.46
Dec 9, 201455.4456.1454.6955.8526,262,90055.84
Dec 8, 201455.9856.9555.7556.3721,799,30056.36
Dec 5, 201455.5256.4955.4656.0821,945,90056.07
Dec 4, 201454.9755.4354.6955.1813,407,40055.17
Dec 3, 201454.4755.2854.3155.2121,221,50055.20
Dec 2, 201453.5154.4753.5154.3615,957,10054.35
Dec 1, 201453.8053.9153.0553.3513,825,70053.34
Nov 28, 201454.0054.1853.8353.975,876,80053.96
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.