C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowCloseAdj Close*Volume
Oct 18, 201772.6673.3372.5573.1273.1215,068,200
Oct 17, 201772.2472.7272.0072.1972.1915,743,800
Oct 16, 201771.3872.5871.3771.7771.7721,169,200
Oct 13, 201772.1072.3470.9172.1172.1130,907,300
Oct 12, 201775.8276.1472.2772.3772.3740,166,300
Oct 11, 201774.9775.3374.6674.9474.9418,597,900
Oct 10, 201775.4075.5474.6375.1875.1813,866,600
Oct 09, 201775.8375.8875.0975.3975.3912,830,800
Oct 06, 201775.8176.0275.1075.6475.6416,119,900
Oct 05, 201774.0775.9373.8575.7275.7219,701,200
Oct 04, 201774.1874.7473.9374.0674.0612,904,100
Oct 03, 201773.9874.3873.8574.1374.1311,925,100
Oct 02, 201773.0773.8972.9173.8073.8013,386,300
Sep 29, 201772.5572.9072.3672.7472.7412,777,300
Sep 28, 201772.6172.8672.0272.6572.6513,845,900
Sep 27, 201772.1972.9771.9172.2872.2818,092,200
Sep 26, 201770.8571.2470.5170.9470.9411,553,800
Sep 25, 201771.2171.5170.3270.8470.8410,762,800
Sep 22, 201771.6071.6471.0171.4071.4010,446,600
Sep 21, 201771.4572.1371.1571.7671.7611,509,200
Sep 20, 201771.3872.2070.8271.4671.4619,788,100
Sep 19, 201770.3071.7070.3071.1571.1515,466,000
Sep 18, 201769.3870.9369.2770.6070.6018,027,800
Sep 15, 201769.1269.3868.9169.0469.0418,360,900
Sep 14, 201769.3569.7569.2169.2469.2415,022,100
Sep 13, 201768.6969.5368.4669.3969.3917,467,300
Sep 12, 201768.2269.2568.1068.7968.7915,495,400
Sep 11, 201766.7667.7966.3767.7167.7117,287,000
Sep 08, 201765.9766.9265.8766.1766.1713,438,000
Sep 07, 201767.3967.4465.6966.0666.0620,307,800
Sep 06, 201767.4667.6066.8567.3267.3211,849,400
Sep 05, 201767.7767.9466.7667.1667.1617,649,500
Sep 01, 201768.1169.0367.9868.5868.5810,720,600
Aug 31, 201768.1568.2967.7568.0368.0312,439,300
Aug 30, 201767.7068.3967.6968.0168.019,152,000
Aug 29, 201766.7067.7766.5167.4867.4812,448,000
Aug 28, 201768.0868.1867.4367.8167.8110,797,600
Aug 25, 201767.8068.2467.7167.8567.8511,883,100
Aug 24, 201767.4567.9166.9567.6967.6911,524,800
Aug 23, 201766.2167.5766.2167.2367.2310,031,600
Aug 22, 201766.2966.9366.2566.8566.8513,247,000
Aug 21, 201766.5866.7865.8665.9565.9515,791,100
Aug 18, 201766.3967.3666.1866.5866.5813,628,900
Aug 17, 201767.3167.6566.5166.6066.6014,487,900
Aug 16, 201768.1568.3767.3967.7167.7115,064,500
Aug 15, 201768.5868.9667.8867.9767.9715,472,000
Aug 14, 201767.6168.1367.4167.8967.8915,094,500
Aug 11, 201767.0767.4766.5966.8066.8015,172,800
Aug 10, 201768.0068.1367.1567.2267.2219,147,200
Aug 09, 201768.1268.4867.9268.4368.4319,195,700
Aug 08, 201769.0069.8668.8268.8868.8816,645,900
Aug 07, 201769.1369.2668.6969.0469.0412,961,100
Aug 04, 201768.7969.4168.7168.9868.9818,148,400
Aug 03, 201768.9369.2068.0168.1368.1320,937,900
Aug 03, 20170.32 Dividend
Aug 02, 201769.5769.6568.8269.4269.1019,095,600
Aug 01, 201769.0969.6268.7569.6069.2822,974,700
Jul 31, 201767.8768.6567.5268.4568.1323,059,300
Jul 28, 201767.4267.7767.0067.4367.1213,604,500
Jul 27, 201768.0068.7267.3667.6067.2922,650,200
Jul 26, 201768.4768.8467.7967.9867.6719,228,500
Jul 25, 201767.9368.4267.8168.0367.7230,833,600
Jul 24, 201765.9266.4365.9166.1065.8014,848,400
Jul 21, 201766.1066.4465.8966.0065.7014,075,500
Jul 20, 201766.6267.0466.3366.3666.0514,027,600
Jul 19, 201767.1567.3666.5066.7066.3912,687,300
Jul 18, 201766.4467.1066.2266.8966.5815,965,900
Jul 17, 201766.7667.1066.4266.8366.5217,498,000
Jul 14, 201766.3266.9365.5266.7266.4120,742,300
Jul 13, 201767.1567.2966.6967.0266.7120,152,000
Jul 12, 201766.7667.2066.5466.9266.6116,881,700
Jul 11, 201767.5067.5766.6066.8266.5117,134,600
Jul 10, 201767.6968.0467.4467.6567.3412,613,800
Jul 07, 201768.0368.3067.4467.9167.6014,735,300
Jul 06, 201768.4568.7667.5767.6367.3217,960,700
Jul 05, 201768.3368.7367.9568.4568.1317,783,100
Jul 03, 201767.2468.9167.2468.2667.9516,488,300
Jun 30, 201767.5667.5966.7266.8866.5715,832,300
Jun 29, 201767.6567.7566.2666.9866.6740,827,200
Jun 28, 201765.0065.3664.5265.1864.8824,015,200
Jun 27, 201764.2464.8664.0164.2363.9316,416,300
Jun 26, 201763.5564.1263.2163.7863.4914,978,000
Jun 23, 201764.0564.1863.1663.4163.1216,395,300
Jun 22, 201763.6263.9163.3463.6263.3311,344,700
Jun 21, 201763.8964.2663.6163.8363.5413,532,800
Jun 20, 201764.3164.4263.9163.9163.6212,162,800
Jun 19, 201764.4064.8964.2664.4864.1813,264,800
Jun 16, 201764.1664.2363.7163.8963.6019,549,900
Jun 15, 201764.3164.9463.9464.1063.8015,111,500
Jun 14, 201764.2564.9263.5064.7264.4220,791,600
Jun 13, 201764.8865.2664.3364.6964.3918,749,000
Jun 12, 201764.5165.4064.0764.3264.0227,444,400
Jun 09, 201763.8464.7463.5164.4564.1531,488,800
Jun 08, 201761.8863.8261.7263.2162.9225,839,600
Jun 07, 201761.2162.2361.1061.8861.5916,056,100
Jun 06, 201760.6861.1760.4461.0160.7310,764,300
Jun 05, 201761.0461.7760.9661.2560.9710,024,900
Jun 02, 201760.3361.6060.3061.1160.8313,643,600
Jun 01, 201760.8961.0960.1761.0860.8013,922,400
May 31, 201761.5961.6059.8760.5460.2623,150,500
*Close price adjusted for splits.*Close price adjusted for dividends and splits.
Loading more data...