Canada markets closed

Citigroup Inc. (C)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
63.24+0.49 (+0.78%)
At close: 04:00PM EDT
63.19 -0.05 (-0.08%)
After hours: 07:59PM EDT
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202462.7363.3762.5863.2463.2418,995,200
Mar 27, 202462.0362.7661.7262.7562.7516,684,400
Mar 26, 202461.1561.9561.0061.6661.6617,947,400
Mar 25, 202460.8961.5260.5860.9560.9512,040,300
Mar 22, 202461.0461.6760.5860.8260.8216,204,600
Mar 21, 202460.3161.5560.3161.3361.3317,892,100
Mar 20, 202458.4960.3458.4660.1360.1320,269,900
Mar 19, 202458.5959.3258.5458.8658.8613,455,300
Mar 18, 202457.8558.6657.5658.6358.6313,994,600
Mar 15, 202456.4557.7556.4557.6157.6126,160,800
Mar 14, 202458.3358.6756.6457.0957.0918,833,600
Mar 13, 202457.5058.3757.4657.7657.7612,982,800
Mar 12, 202457.5157.9357.0857.4557.4510,954,000
Mar 11, 202457.1557.5456.6357.4157.419,176,900
Mar 08, 202458.0458.3957.2657.5157.5113,026,300
Mar 07, 202457.5458.1257.0357.7257.7214,720,300
Mar 06, 202457.0757.5556.0157.2957.2917,845,000
Mar 05, 202455.7557.5655.7556.2656.2619,653,900
Mar 04, 202455.4156.5755.2956.1456.1414,314,700
Mar 01, 202455.4855.9555.0755.6055.6012,431,100
Feb 29, 202455.5055.6554.6455.4955.4923,744,600
Feb 28, 202455.5256.1854.9955.0555.0513,448,100
Feb 27, 202455.6855.9255.2255.7155.7111,039,300
Feb 26, 202455.9656.5155.3455.3655.3612,307,100
Feb 23, 202455.9956.3455.7555.9355.9311,668,900
Feb 22, 202455.4456.4755.4155.9055.9012,904,800
Feb 21, 202455.2655.4654.9855.3355.339,321,800
Feb 20, 202454.5855.6654.3655.4255.4216,537,900
Feb 16, 202454.9655.2054.5554.8554.8511,513,000
Feb 15, 202454.2255.4854.1455.2155.2116,865,000
Feb 14, 202453.6454.1053.5953.9853.9814,891,900
Feb 13, 202453.2953.4652.2452.7652.7617,672,100
Feb 12, 202453.5754.5453.0053.9253.9217,162,300
Feb 09, 202454.2954.4453.5353.9953.9913,843,300
Feb 08, 202454.1854.4953.5954.2954.2915,822,200
Feb 07, 202454.5054.7053.7754.5454.5413,383,300
Feb 06, 202454.3854.9754.1154.3554.3514,832,700
Feb 05, 202454.9455.1454.1154.5054.5014,040,600
Feb 02, 202455.6055.9854.9955.5455.5419,269,000
Feb 02, 20240.53 Dividend
Feb 01, 202456.0256.5954.8556.0655.5321,178,700
Jan 31, 202456.7457.9556.1456.1755.6428,967,800
Jan 30, 202455.0457.2055.0157.0956.5540,086,100
Jan 29, 202453.4754.2353.4454.1153.6012,158,300
Jan 26, 202453.8653.9953.6153.6753.1614,041,200
Jan 25, 202453.4053.7753.0453.7353.2215,634,000
Jan 24, 202453.5453.6552.9953.2652.7614,402,200
Jan 23, 202452.9153.4152.5953.3052.8012,962,500
Jan 22, 202451.9953.1051.9552.8452.3421,573,200
Jan 19, 202451.1251.6850.6251.5251.0318,200,500
Jan 18, 202451.4551.5850.5151.1150.6315,788,100
Jan 17, 202451.1151.6951.0051.3650.8717,393,500
Jan 16, 202451.7852.2250.8751.8751.3821,209,400
Jan 12, 202452.3053.8551.2752.6252.1237,900,600
Jan 11, 202451.8452.1451.2652.0851.5925,444,400
Jan 10, 202453.0553.2252.6153.0252.5216,532,700
Jan 09, 202453.8553.9153.2753.4852.9717,237,400
Jan 08, 202453.9954.0953.0254.0153.5017,359,500
Jan 05, 202454.0354.6753.8954.3353.8217,776,500
Jan 04, 202453.9254.7553.6653.7753.2623,714,300
Jan 03, 202453.2554.3752.2353.6453.1330,897,600
Jan 02, 202451.3053.1551.1953.0452.5424,784,900
Dec 29, 202351.5651.6151.2251.4450.9513,147,900
Dec 28, 202351.4051.8051.4051.5251.0310,218,500
Dec 27, 202351.1451.5850.9351.4650.979,901,300
Dec 26, 202350.8851.5350.7951.3450.8511,501,500
Dec 22, 202350.7351.2650.6950.8650.3814,433,000
Dec 21, 202350.4150.6749.9750.6050.1213,089,000
Dec 20, 202350.7051.0949.8750.0749.6017,452,100
Dec 19, 202349.4251.3149.1750.9350.4523,161,500
Dec 18, 202350.1650.5649.5549.6649.1917,871,400
Dec 15, 202349.6950.1049.2049.8349.3635,151,100
Dec 14, 202350.0151.5550.0150.2449.7751,664,900
Dec 13, 202348.0049.5347.8649.3448.8722,212,500
Dec 12, 202348.0148.1147.7148.0647.6114,735,600
Dec 11, 202348.7548.9548.1248.1547.6917,666,000
Dec 08, 202348.5149.1748.4248.8948.4317,578,800
Dec 07, 202347.9448.7647.7848.5048.0414,896,800
Dec 06, 202347.8049.1247.7847.8647.4133,903,400
Dec 05, 202347.0147.3846.4146.7046.2614,813,100
Dec 04, 202346.7947.4846.7047.3746.9219,351,000
Dec 01, 202346.0047.2645.8947.2346.7820,050,200
Nov 30, 202345.7946.1745.5846.1045.6616,249,000
Nov 29, 202345.2346.0345.1645.7545.3214,027,600
Nov 28, 202345.0345.0444.5644.8644.4414,064,700
Nov 27, 202344.9645.1944.8645.0844.6514,679,700
Nov 24, 202344.8945.5244.8445.2344.805,941,000
Nov 22, 202345.3145.3244.8445.0244.599,441,200
Nov 21, 202345.1245.3344.7045.0944.6614,466,700
Nov 20, 202345.2845.7445.2145.2644.8319,670,300
Nov 17, 202344.9445.3944.6545.3644.9315,573,100
Nov 16, 202344.7645.1044.3244.6744.2514,744,800
Nov 15, 202344.4845.2244.4844.8844.4618,894,900
Nov 14, 202343.1144.7743.1044.3643.9426,218,500
Nov 13, 202341.9642.9141.9342.7042.3016,332,100
Nov 10, 202341.7042.1541.4742.0841.6811,912,500
Nov 09, 202342.0842.2841.2941.5041.1119,128,400
Nov 08, 202341.8542.1641.5341.8241.4214,761,600
Nov 07, 202341.7042.1641.6541.9641.5611,463,200
Nov 06, 202342.3742.3741.7642.0441.6420,843,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...