Citigroup Inc. (C)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 57.49 | 58.89 | 57.36 | 58.17 | 58.17 | 15,969,500 |
| Apr 16, 2024 | 58.18 | 58.55 | 56.74 | 57.02 | 57.02 | 23,211,400 |
| Apr 15, 2024 | 60.18 | 60.91 | 58.19 | 58.56 | 58.56 | 19,242,300 |
| Apr 12, 2024 | 62.29 | 62.60 | 58.75 | 59.68 | 59.68 | 28,556,400 |
| Apr 11, 2024 | 60.35 | 60.89 | 59.50 | 60.71 | 60.71 | 18,181,900 |
| Apr 10, 2024 | 60.52 | 61.31 | 59.97 | 60.18 | 60.18 | 18,088,000 |
| Apr 09, 2024 | 61.75 | 62.09 | 60.91 | 61.66 | 61.66 | 10,303,000 |
| Apr 08, 2024 | 61.67 | 62.32 | 61.66 | 61.73 | 61.73 | 10,708,300 |
| Apr 05, 2024 | 60.82 | 62.04 | 60.42 | 61.60 | 61.60 | 12,680,600 |
| Apr 04, 2024 | 62.15 | 62.74 | 60.75 | 60.91 | 60.91 | 13,401,100 |
| Apr 03, 2024 | 62.86 | 63.39 | 61.52 | 61.69 | 61.69 | 18,079,900 |
| Apr 02, 2024 | 62.65 | 63.59 | 62.65 | 62.84 | 62.84 | 16,062,000 |
| Apr 01, 2024 | 63.60 | 63.90 | 63.02 | 63.46 | 63.46 | 14,223,900 |
| Mar 28, 2024 | 62.73 | 63.37 | 62.58 | 63.24 | 63.24 | 19,012,000 |
| Mar 27, 2024 | 62.03 | 62.76 | 61.72 | 62.75 | 62.75 | 16,684,400 |
| Mar 26, 2024 | 61.15 | 61.95 | 61.00 | 61.66 | 61.66 | 17,947,400 |
| Mar 25, 2024 | 60.89 | 61.52 | 60.58 | 60.95 | 60.95 | 12,040,300 |
| Mar 22, 2024 | 61.04 | 61.67 | 60.58 | 60.82 | 60.82 | 16,204,600 |
| Mar 21, 2024 | 60.31 | 61.55 | 60.31 | 61.33 | 61.33 | 17,892,100 |
| Mar 20, 2024 | 58.49 | 60.34 | 58.46 | 60.13 | 60.13 | 20,269,900 |
| Mar 19, 2024 | 58.59 | 59.32 | 58.54 | 58.86 | 58.86 | 13,455,300 |
| Mar 18, 2024 | 57.85 | 58.66 | 57.56 | 58.63 | 58.63 | 13,994,600 |
| Mar 15, 2024 | 56.45 | 57.75 | 56.45 | 57.61 | 57.61 | 26,160,800 |
| Mar 14, 2024 | 58.33 | 58.67 | 56.64 | 57.09 | 57.09 | 18,833,600 |
| Mar 13, 2024 | 57.50 | 58.37 | 57.46 | 57.76 | 57.76 | 12,982,800 |
| Mar 12, 2024 | 57.51 | 57.93 | 57.08 | 57.45 | 57.45 | 10,954,000 |
| Mar 11, 2024 | 57.15 | 57.54 | 56.63 | 57.41 | 57.41 | 9,176,900 |
| Mar 08, 2024 | 58.04 | 58.39 | 57.26 | 57.51 | 57.51 | 13,026,300 |
| Mar 07, 2024 | 57.54 | 58.12 | 57.03 | 57.72 | 57.72 | 14,720,300 |
| Mar 06, 2024 | 57.07 | 57.55 | 56.01 | 57.29 | 57.29 | 17,845,000 |
| Mar 05, 2024 | 55.75 | 57.56 | 55.75 | 56.26 | 56.26 | 19,653,900 |
| Mar 04, 2024 | 55.41 | 56.57 | 55.29 | 56.14 | 56.14 | 14,314,700 |
| Mar 01, 2024 | 55.48 | 55.95 | 55.07 | 55.60 | 55.60 | 12,431,100 |
| Feb 29, 2024 | 55.50 | 55.65 | 54.64 | 55.49 | 55.49 | 23,744,600 |
| Feb 28, 2024 | 55.52 | 56.18 | 54.99 | 55.05 | 55.05 | 13,448,100 |
| Feb 27, 2024 | 55.68 | 55.92 | 55.22 | 55.71 | 55.71 | 11,039,300 |
| Feb 26, 2024 | 55.96 | 56.51 | 55.34 | 55.36 | 55.36 | 12,307,100 |
| Feb 23, 2024 | 55.99 | 56.34 | 55.75 | 55.93 | 55.93 | 11,668,900 |
| Feb 22, 2024 | 55.44 | 56.47 | 55.41 | 55.90 | 55.90 | 12,904,800 |
| Feb 21, 2024 | 55.26 | 55.46 | 54.98 | 55.33 | 55.33 | 9,321,800 |
| Feb 20, 2024 | 54.58 | 55.66 | 54.36 | 55.42 | 55.42 | 16,537,900 |
| Feb 16, 2024 | 54.96 | 55.20 | 54.55 | 54.85 | 54.85 | 11,513,000 |
| Feb 15, 2024 | 54.22 | 55.48 | 54.14 | 55.21 | 55.21 | 16,865,000 |
| Feb 14, 2024 | 53.64 | 54.10 | 53.59 | 53.98 | 53.98 | 14,891,900 |
| Feb 13, 2024 | 53.29 | 53.46 | 52.24 | 52.76 | 52.76 | 17,672,100 |
| Feb 12, 2024 | 53.57 | 54.54 | 53.00 | 53.92 | 53.92 | 17,162,300 |
| Feb 09, 2024 | 54.29 | 54.44 | 53.53 | 53.99 | 53.99 | 13,843,300 |
| Feb 08, 2024 | 54.18 | 54.49 | 53.59 | 54.29 | 54.29 | 15,822,200 |
| Feb 07, 2024 | 54.50 | 54.70 | 53.77 | 54.54 | 54.54 | 13,383,300 |
| Feb 06, 2024 | 54.38 | 54.97 | 54.11 | 54.35 | 54.35 | 14,832,700 |
| Feb 05, 2024 | 54.94 | 55.14 | 54.11 | 54.50 | 54.50 | 14,040,600 |
| Feb 02, 2024 | 55.60 | 55.98 | 54.99 | 55.54 | 55.54 | 19,269,000 |
| Feb 02, 2024 | 0.53 Dividend | |||||
| Feb 01, 2024 | 56.02 | 56.59 | 54.85 | 56.06 | 55.53 | 21,178,700 |
| Jan 31, 2024 | 56.74 | 57.95 | 56.14 | 56.17 | 55.64 | 28,967,800 |
| Jan 30, 2024 | 55.04 | 57.20 | 55.01 | 57.09 | 56.55 | 40,086,100 |
| Jan 29, 2024 | 53.47 | 54.23 | 53.44 | 54.11 | 53.60 | 12,158,300 |
| Jan 26, 2024 | 53.86 | 53.99 | 53.61 | 53.67 | 53.16 | 14,041,200 |
| Jan 25, 2024 | 53.40 | 53.77 | 53.04 | 53.73 | 53.22 | 15,634,000 |
| Jan 24, 2024 | 53.54 | 53.65 | 52.99 | 53.26 | 52.76 | 14,402,200 |
| Jan 23, 2024 | 52.91 | 53.41 | 52.59 | 53.30 | 52.80 | 12,962,500 |
| Jan 22, 2024 | 51.99 | 53.10 | 51.95 | 52.84 | 52.34 | 21,573,200 |
| Jan 19, 2024 | 51.12 | 51.68 | 50.62 | 51.52 | 51.03 | 18,200,500 |
| Jan 18, 2024 | 51.45 | 51.58 | 50.51 | 51.11 | 50.63 | 15,788,100 |
| Jan 17, 2024 | 51.11 | 51.69 | 51.00 | 51.36 | 50.87 | 17,393,500 |
| Jan 16, 2024 | 51.78 | 52.22 | 50.87 | 51.87 | 51.38 | 21,209,400 |
| Jan 12, 2024 | 52.30 | 53.85 | 51.27 | 52.62 | 52.12 | 37,900,600 |
| Jan 11, 2024 | 51.84 | 52.14 | 51.26 | 52.08 | 51.59 | 25,444,400 |
| Jan 10, 2024 | 53.05 | 53.22 | 52.61 | 53.02 | 52.52 | 16,532,700 |
| Jan 09, 2024 | 53.85 | 53.91 | 53.27 | 53.48 | 52.97 | 17,237,400 |
| Jan 08, 2024 | 53.99 | 54.09 | 53.02 | 54.01 | 53.50 | 17,359,500 |
| Jan 05, 2024 | 54.03 | 54.67 | 53.89 | 54.33 | 53.82 | 17,776,500 |
| Jan 04, 2024 | 53.92 | 54.75 | 53.66 | 53.77 | 53.26 | 23,714,300 |
| Jan 03, 2024 | 53.25 | 54.37 | 52.23 | 53.64 | 53.13 | 30,897,600 |
| Jan 02, 2024 | 51.30 | 53.15 | 51.19 | 53.04 | 52.54 | 24,784,900 |
| Dec 29, 2023 | 51.56 | 51.61 | 51.22 | 51.44 | 50.95 | 13,147,900 |
| Dec 28, 2023 | 51.40 | 51.80 | 51.40 | 51.52 | 51.03 | 10,218,500 |
| Dec 27, 2023 | 51.14 | 51.58 | 50.93 | 51.46 | 50.97 | 9,901,300 |
| Dec 26, 2023 | 50.88 | 51.53 | 50.79 | 51.34 | 50.85 | 11,501,500 |
| Dec 22, 2023 | 50.73 | 51.26 | 50.69 | 50.86 | 50.38 | 14,433,000 |
| Dec 21, 2023 | 50.41 | 50.67 | 49.97 | 50.60 | 50.12 | 13,089,000 |
| Dec 20, 2023 | 50.70 | 51.09 | 49.87 | 50.07 | 49.60 | 17,452,100 |
| Dec 19, 2023 | 49.42 | 51.31 | 49.17 | 50.93 | 50.45 | 23,161,500 |
| Dec 18, 2023 | 50.16 | 50.56 | 49.55 | 49.66 | 49.19 | 17,871,400 |
| Dec 15, 2023 | 49.69 | 50.10 | 49.20 | 49.83 | 49.36 | 35,151,100 |
| Dec 14, 2023 | 50.01 | 51.55 | 50.01 | 50.24 | 49.77 | 51,664,900 |
| Dec 13, 2023 | 48.00 | 49.53 | 47.86 | 49.34 | 48.87 | 22,212,500 |
| Dec 12, 2023 | 48.01 | 48.11 | 47.71 | 48.06 | 47.61 | 14,735,600 |
| Dec 11, 2023 | 48.75 | 48.95 | 48.12 | 48.15 | 47.69 | 17,666,000 |
| Dec 08, 2023 | 48.51 | 49.17 | 48.42 | 48.89 | 48.43 | 17,578,800 |
| Dec 07, 2023 | 47.94 | 48.76 | 47.78 | 48.50 | 48.04 | 14,896,800 |
| Dec 06, 2023 | 47.80 | 49.12 | 47.78 | 47.86 | 47.41 | 33,903,400 |
| Dec 05, 2023 | 47.01 | 47.38 | 46.41 | 46.70 | 46.26 | 14,813,100 |
| Dec 04, 2023 | 46.79 | 47.48 | 46.70 | 47.37 | 46.92 | 19,351,000 |
| Dec 01, 2023 | 46.00 | 47.26 | 45.89 | 47.23 | 46.78 | 20,050,200 |
| Nov 30, 2023 | 45.79 | 46.17 | 45.58 | 46.10 | 45.66 | 16,249,000 |
| Nov 29, 2023 | 45.23 | 46.03 | 45.16 | 45.75 | 45.32 | 14,027,600 |
| Nov 28, 2023 | 45.03 | 45.04 | 44.56 | 44.86 | 44.44 | 14,064,700 |
| Nov 27, 2023 | 44.96 | 45.19 | 44.86 | 45.08 | 44.65 | 14,679,700 |
| Nov 24, 2023 | 44.89 | 45.52 | 44.84 | 45.23 | 44.80 | 5,941,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.