Citigroup Inc. (C)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 07, 2024 | 62.49 | 63.03 | 62.07 | 62.60 | 62.60 | 5,632,017 |
| Oct 04, 2024 | 62.47 | 62.93 | 61.81 | 62.64 | 62.64 | 10,097,900 |
| Oct 03, 2024 | 61.50 | 61.66 | 60.93 | 61.31 | 61.31 | 7,939,800 |
| Oct 02, 2024 | 61.70 | 62.53 | 61.31 | 62.03 | 62.03 | 7,380,800 |
| Oct 01, 2024 | 62.22 | 62.35 | 61.01 | 61.81 | 61.81 | 13,550,100 |
| Sept 30, 2024 | 61.68 | 62.64 | 61.24 | 62.60 | 62.60 | 11,316,400 |
| Sept 27, 2024 | 62.01 | 62.61 | 61.79 | 61.87 | 61.87 | 8,144,600 |
| Sept 26, 2024 | 61.05 | 62.00 | 60.86 | 61.71 | 61.71 | 12,844,500 |
| Sept 25, 2024 | 61.12 | 61.29 | 60.11 | 60.38 | 60.38 | 12,763,800 |
| Sept 24, 2024 | 62.68 | 62.90 | 61.12 | 61.37 | 61.37 | 12,046,200 |
| Sept 23, 2024 | 62.22 | 62.87 | 62.17 | 62.58 | 62.58 | 11,508,200 |
| Sept 20, 2024 | 62.52 | 62.65 | 61.68 | 62.14 | 62.14 | 18,331,800 |
| Sept 19, 2024 | 60.92 | 63.17 | 60.60 | 63.02 | 63.02 | 21,860,600 |
| Sept 18, 2024 | 59.75 | 60.88 | 59.29 | 59.90 | 59.90 | 13,638,700 |
| Sept 17, 2024 | 58.86 | 59.41 | 58.76 | 59.29 | 59.29 | 10,630,400 |
| Sept 16, 2024 | 57.93 | 58.79 | 57.93 | 58.39 | 58.39 | 9,912,700 |
| Sept 13, 2024 | 57.71 | 58.28 | 57.43 | 57.67 | 57.67 | 10,379,400 |
| Sept 12, 2024 | 57.37 | 57.86 | 56.83 | 57.33 | 57.33 | 12,944,600 |
| Sept 11, 2024 | 57.59 | 57.59 | 56.18 | 57.30 | 57.30 | 16,569,400 |
| Sept 10, 2024 | 59.89 | 59.89 | 56.69 | 57.95 | 57.95 | 22,482,300 |
| Sept 09, 2024 | 59.91 | 60.67 | 58.17 | 59.54 | 59.54 | 19,811,700 |
| Sept 06, 2024 | 60.70 | 61.08 | 58.80 | 59.09 | 59.09 | 14,094,000 |
| Sept 05, 2024 | 61.61 | 61.79 | 60.34 | 60.63 | 60.63 | 10,243,900 |
| Sept 04, 2024 | 61.57 | 62.07 | 60.41 | 60.96 | 60.96 | 11,436,800 |
| Sept 03, 2024 | 62.04 | 62.39 | 60.97 | 61.46 | 61.46 | 11,055,200 |
| Aug 30, 2024 | 61.95 | 62.70 | 61.66 | 62.64 | 62.64 | 10,806,500 |
| Aug 29, 2024 | 62.01 | 62.22 | 61.17 | 61.88 | 61.88 | 8,368,000 |
| Aug 28, 2024 | 61.35 | 61.99 | 61.15 | 61.58 | 61.58 | 7,692,900 |
| Aug 27, 2024 | 61.91 | 62.18 | 61.46 | 61.68 | 61.68 | 7,294,800 |
| Aug 26, 2024 | 62.36 | 62.60 | 61.57 | 61.79 | 61.79 | 9,384,200 |
| Aug 23, 2024 | 60.87 | 62.46 | 60.74 | 62.14 | 62.14 | 13,299,700 |
| Aug 22, 2024 | 60.75 | 60.75 | 60.11 | 60.42 | 60.42 | 7,848,500 |
| Aug 21, 2024 | 61.40 | 61.45 | 59.88 | 60.53 | 60.53 | 14,414,900 |
| Aug 20, 2024 | 61.59 | 61.70 | 61.09 | 61.31 | 61.31 | 8,661,300 |
| Aug 19, 2024 | 61.50 | 62.05 | 61.35 | 62.03 | 62.03 | 8,882,500 |
| Aug 16, 2024 | 60.33 | 61.52 | 60.33 | 61.40 | 61.40 | 9,939,700 |
| Aug 15, 2024 | 60.34 | 61.01 | 60.10 | 60.52 | 60.52 | 14,159,000 |
| Aug 14, 2024 | 58.37 | 59.53 | 58.28 | 59.28 | 59.28 | 12,419,500 |
| Aug 13, 2024 | 58.23 | 58.29 | 57.77 | 58.15 | 58.15 | 7,478,500 |
| Aug 12, 2024 | 58.30 | 58.68 | 57.73 | 57.84 | 57.84 | 15,123,500 |
| Aug 09, 2024 | 58.03 | 58.46 | 57.45 | 57.84 | 57.84 | 11,421,000 |
| Aug 08, 2024 | 56.85 | 58.36 | 56.81 | 58.00 | 58.00 | 17,933,300 |
| Aug 07, 2024 | 58.17 | 58.45 | 55.87 | 56.11 | 56.11 | 19,221,200 |
| Aug 06, 2024 | 56.39 | 57.66 | 56.09 | 56.56 | 56.56 | 16,643,100 |
| Aug 05, 2024 | 54.08 | 56.90 | 53.51 | 56.21 | 56.21 | 27,977,300 |
| Aug 05, 2024 | 0.56 Dividend | |||||
| Aug 02, 2024 | 59.67 | 60.60 | 58.40 | 58.76 | 58.20 | 30,289,300 |
| Aug 01, 2024 | 65.08 | 65.22 | 61.95 | 63.28 | 62.68 | 18,052,700 |
| Jul 31, 2024 | 65.91 | 66.03 | 64.83 | 64.88 | 64.26 | 15,046,500 |
| Jul 30, 2024 | 65.01 | 66.23 | 65.01 | 65.87 | 65.24 | 13,554,300 |
| Jul 29, 2024 | 65.30 | 65.34 | 64.14 | 64.30 | 63.69 | 7,901,900 |
| Jul 26, 2024 | 64.55 | 65.65 | 64.44 | 65.18 | 64.56 | 9,661,300 |
| Jul 25, 2024 | 63.81 | 65.65 | 63.34 | 64.37 | 63.76 | 12,819,700 |
| Jul 24, 2024 | 64.40 | 64.67 | 63.56 | 63.66 | 63.05 | 11,591,100 |
| Jul 23, 2024 | 64.51 | 65.04 | 64.28 | 64.66 | 64.04 | 6,961,200 |
| Jul 22, 2024 | 65.14 | 65.65 | 64.15 | 64.50 | 63.89 | 9,925,100 |
| Jul 19, 2024 | 64.93 | 65.98 | 64.55 | 65.14 | 64.52 | 8,583,100 |
| Jul 18, 2024 | 67.55 | 67.75 | 64.84 | 64.89 | 64.27 | 15,796,200 |
| Jul 17, 2024 | 66.84 | 67.81 | 66.62 | 67.61 | 66.97 | 17,215,300 |
| Jul 16, 2024 | 65.00 | 67.52 | 64.70 | 67.27 | 66.63 | 21,170,200 |
| Jul 15, 2024 | 64.68 | 65.55 | 63.88 | 65.14 | 64.52 | 16,656,600 |
| Jul 12, 2024 | 66.61 | 66.69 | 63.35 | 64.52 | 63.91 | 30,125,400 |
| Jul 11, 2024 | 66.19 | 66.50 | 65.31 | 65.71 | 65.08 | 20,112,300 |
| Jul 10, 2024 | 66.26 | 66.99 | 66.22 | 66.98 | 66.34 | 9,817,100 |
| Jul 09, 2024 | 64.80 | 66.76 | 64.74 | 66.55 | 65.92 | 16,904,300 |
| Jul 08, 2024 | 64.30 | 64.87 | 64.22 | 64.74 | 64.12 | 10,349,000 |
| Jul 05, 2024 | 64.50 | 64.56 | 63.75 | 64.03 | 63.42 | 7,226,200 |
| Jul 03, 2024 | 64.68 | 65.22 | 64.41 | 64.46 | 63.85 | 6,574,100 |
| Jul 02, 2024 | 63.29 | 64.71 | 63.28 | 64.68 | 64.06 | 10,965,600 |
| Jul 01, 2024 | 63.65 | 64.30 | 62.99 | 63.43 | 62.83 | 15,334,400 |
| Jun 28, 2024 | 62.03 | 63.58 | 61.81 | 63.46 | 62.86 | 20,053,200 |
| Jun 27, 2024 | 61.50 | 61.93 | 60.96 | 61.55 | 60.96 | 11,285,100 |
| Jun 26, 2024 | 61.23 | 61.41 | 60.56 | 61.25 | 60.67 | 12,409,300 |
| Jun 25, 2024 | 61.20 | 61.83 | 60.86 | 61.58 | 60.99 | 11,729,100 |
| Jun 24, 2024 | 60.10 | 61.78 | 59.84 | 61.34 | 60.76 | 13,290,500 |
| Jun 21, 2024 | 60.20 | 60.26 | 59.34 | 59.99 | 59.42 | 18,976,900 |
| Jun 20, 2024 | 60.42 | 61.02 | 60.35 | 60.62 | 60.04 | 9,519,200 |
| Jun 18, 2024 | 60.37 | 61.63 | 60.09 | 60.78 | 60.20 | 15,768,100 |
| Jun 17, 2024 | 59.22 | 60.53 | 58.85 | 60.06 | 59.49 | 15,527,500 |
| Jun 14, 2024 | 59.44 | 59.83 | 58.66 | 59.33 | 58.76 | 10,511,000 |
| Jun 13, 2024 | 59.75 | 60.37 | 59.15 | 60.23 | 59.66 | 9,358,200 |
| Jun 12, 2024 | 60.91 | 61.21 | 59.90 | 60.01 | 59.44 | 15,398,500 |
| Jun 11, 2024 | 60.77 | 60.79 | 58.90 | 59.14 | 58.58 | 16,966,800 |
| Jun 10, 2024 | 61.25 | 61.66 | 60.74 | 61.43 | 60.84 | 9,302,300 |
| Jun 07, 2024 | 61.60 | 62.59 | 61.58 | 61.78 | 61.19 | 8,260,800 |
| Jun 06, 2024 | 61.80 | 62.05 | 61.25 | 61.94 | 61.35 | 8,537,900 |
| Jun 05, 2024 | 61.28 | 61.86 | 60.93 | 61.77 | 61.18 | 8,780,700 |
| Jun 04, 2024 | 61.02 | 62.03 | 60.76 | 61.03 | 60.45 | 10,424,200 |
| Jun 03, 2024 | 62.92 | 63.00 | 61.32 | 61.92 | 61.33 | 11,373,900 |
| May 31, 2024 | 62.00 | 62.39 | 61.44 | 62.31 | 61.72 | 17,351,600 |
| May 30, 2024 | 62.10 | 62.48 | 61.61 | 61.93 | 61.34 | 10,072,800 |
| May 29, 2024 | 61.56 | 62.18 | 61.20 | 62.01 | 61.42 | 7,224,200 |
| May 28, 2024 | 63.23 | 63.57 | 62.35 | 62.45 | 61.85 | 8,404,400 |
| May 24, 2024 | 63.33 | 63.97 | 63.27 | 63.58 | 62.97 | 9,424,600 |
| May 23, 2024 | 63.80 | 64.03 | 62.50 | 63.02 | 62.42 | 11,535,000 |
| May 22, 2024 | 64.29 | 64.98 | 63.64 | 63.82 | 63.21 | 8,855,300 |
| May 21, 2024 | 63.26 | 64.88 | 63.20 | 64.74 | 64.12 | 11,197,200 |
| May 20, 2024 | 64.07 | 64.25 | 62.92 | 63.16 | 62.56 | 11,792,100 |
| May 17, 2024 | 64.38 | 64.55 | 63.90 | 64.07 | 63.46 | 8,418,400 |
| May 16, 2024 | 64.10 | 64.47 | 63.43 | 64.14 | 63.53 | 11,682,200 |
| *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.