Canada markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.85-1.44 (-3.33%)
At close: 4:02PM EDT

41.99 +0.14 (0.33%)
After hours: 6:49PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 23, 202043.6143.9541.7941.8541.8528,557,449
Sep. 22, 202043.7944.1343.0843.2943.2925,768,000
Sep. 21, 202043.4144.1643.0743.9343.9333,469,700
Sep. 18, 202045.5245.9644.7644.8644.8633,201,700
Sep. 17, 202045.4645.8345.0145.5345.5328,741,600
Sep. 16, 202045.2146.7644.6246.0246.0245,484,600
Sep. 15, 202048.1248.3944.6744.8144.8184,689,700
Sep. 14, 202051.4952.0847.9048.1548.1558,798,300
Sep. 11, 202050.8951.6950.8051.0051.0021,033,200
Sep. 10, 202051.7252.5050.7050.9550.9522,324,400
Sep. 09, 202051.2051.5950.6251.4051.4019,193,900
Sep. 08, 202051.9252.0950.6651.0451.0428,128,600
Sep. 04, 202052.4753.3651.4452.5252.5225,124,000
Sep. 03, 202052.4453.6451.2351.5051.5025,003,200
Sep. 02, 202051.0452.1450.6651.9551.9515,348,600
Sep. 01, 202050.8851.5750.5451.2051.2016,909,900
Aug. 31, 202051.9152.0451.1051.1251.1216,280,100
Aug. 28, 202052.0752.3751.5352.2852.2816,990,300
Aug. 27, 202050.7252.2150.6551.7251.7219,393,500
Aug. 26, 202051.6651.7950.8250.8550.8514,541,600
Aug. 25, 202051.8552.5150.9751.6551.6517,244,800
Aug. 24, 202049.9051.1349.4551.0651.0619,745,100
Aug. 21, 202049.4550.0849.1649.3049.3017,416,000
Aug. 20, 202049.5350.0249.2349.5849.5815,920,900
Aug. 19, 202050.6851.3350.0050.2950.2920,837,300
Aug. 18, 202051.5251.5350.2850.3450.3417,100,800
Aug. 17, 202052.6352.8251.3551.4251.4219,788,700
Aug. 14, 202052.4553.3552.3652.9352.9313,861,300
Aug. 13, 202052.8353.4852.5752.8952.8913,815,300
Aug. 12, 202054.9455.0252.7553.3553.3519,348,000
Aug. 11, 202054.4555.0353.5453.7653.7625,256,500
Aug. 10, 202052.2953.2152.2552.8652.8616,850,400
Aug. 07, 202050.5252.2350.1352.1252.1221,492,200
Aug. 06, 202050.7551.2950.5850.8950.8911,025,000
Aug. 05, 202050.5051.3150.4751.0451.0416,500,800
Aug. 04, 202050.2350.3249.8550.1450.1416,230,800
Aug. 03, 202050.5650.8549.6950.3950.3915,856,600
Jul. 31, 202050.2650.3149.3750.0150.0122,488,400
Jul. 31, 20200.51 Dividend
Jul. 30, 202051.1151.2049.8650.8750.3624,154,600
Jul. 29, 202051.1752.5950.9952.5251.9916,991,000
Jul. 28, 202051.0251.6650.9751.2750.7613,121,400
Jul. 27, 202051.4651.4650.6151.2950.7813,991,400
Jul. 24, 202052.1052.4851.5051.6751.1516,258,900
Jul. 23, 202051.4552.2351.1352.0851.5617,090,400
Jul. 22, 202051.5452.2851.1551.6651.1417,873,400
Jul. 21, 202050.9051.8250.6751.7351.2121,956,300
Jul. 20, 202049.9950.5849.7550.1449.6423,472,600
Jul. 17, 202051.2251.4850.2050.2249.7219,747,400
Jul. 16, 202051.2852.4650.9451.4650.9418,824,000
Jul. 15, 202051.9052.1150.6851.8451.3227,676,300
Jul. 14, 202051.2952.0850.0150.1549.6535,814,400
Jul. 13, 202053.3353.6051.8652.2051.6827,151,800
Jul. 10, 202049.4552.6949.4552.6552.1228,027,800
Jul. 09, 202050.7351.0849.0349.4548.9524,263,900
Jul. 08, 202050.2051.0749.9450.8850.3719,115,300
Jul. 07, 202051.2551.3650.0950.3249.8221,235,300
Jul. 06, 202051.8752.5651.1951.9751.4522,613,100
Jul. 02, 202052.1252.4650.2850.5550.0422,042,700
Jul. 01, 202051.7652.0050.1550.3549.8519,206,900
Jun. 30, 202049.8151.5549.6551.1050.5923,360,400
Jun. 29, 202050.2850.9249.6150.2949.7922,578,600
Jun. 26, 202052.3452.3449.4749.5849.0835,426,200
Jun. 25, 202050.3052.7950.1352.6852.1528,112,400
Jun. 24, 202051.6751.8450.1650.8150.3027,207,700
Jun. 23, 202052.9553.7352.5052.9552.4222,092,600
Jun. 22, 202051.8552.5751.5252.0651.5422,642,100
Jun. 19, 202054.0654.0951.5652.9252.3950,379,300
Jun. 18, 202052.6753.6552.0353.0452.5122,280,600
Jun. 17, 202054.7054.8052.8853.0052.4723,693,700
Jun. 16, 202056.3056.4052.3254.4553.9037,638,700
Jun. 15, 202049.9653.0049.7452.9852.4536,592,100
Jun. 12, 202051.4052.4549.8052.2551.7339,022,000
Jun. 11, 202051.6753.5248.2048.3947.9062,098,600
Jun. 10, 202058.9059.1455.8655.8655.3036,743,700
Jun. 09, 202059.0060.2057.6559.5058.9030,422,900
Jun. 08, 202060.6661.3359.7761.2460.6332,587,100
Jun. 05, 202061.5762.4758.3458.8658.2744,648,500
Jun. 04, 202053.3055.6952.6155.6555.0933,083,500
Jun. 03, 202052.5653.7652.4253.3452.8133,341,800
Jun. 02, 202050.7151.2950.1650.8450.3327,651,300
Jun. 01, 202048.1449.6847.8249.4548.9522,860,100
May 29, 202048.0249.4847.5647.9147.4335,900,500
May 28, 202052.9953.0149.1149.1648.6737,972,800
May 27, 202051.6852.3949.8652.2651.7443,660,500
May 26, 202046.2048.9045.9848.1747.6934,429,300
May 22, 202044.7745.0543.6944.1043.6622,631,700
May 21, 202045.1745.7944.7845.0044.5521,698,300
May 20, 202045.5746.2845.2245.4745.0123,841,300
May 19, 202045.2745.7944.2144.4343.9827,271,600
May 18, 202044.0545.9143.4945.6745.2139,406,100
May 15, 202041.5842.4541.1041.9241.5028,494,900
May 14, 202039.9942.1038.7642.0641.6440,976,400
May 13, 202042.0042.2040.2340.6040.1935,350,600
May 12, 202044.3944.6942.3242.3541.9333,328,300
May 11, 202045.2145.2543.8144.0743.6334,739,000
May 08, 202045.3246.4245.2646.3245.8622,919,100
May 07, 202043.5245.1643.4444.6444.1929,849,100
May 06, 202044.4945.0242.7242.9542.5225,028,000
May 05, 202046.3046.3543.9243.9543.5127,342,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...