Singapore markets open in 7 hours 21 minutes

Citigroup Inc. (C)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
67.43+0.17 (+0.25%)
As of 01:39PM EDT. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jul 202466.8467.8166.6267.4367.437,710,087
16 Jul 202465.0067.5264.7067.2767.2720,833,298
15 Jul 202464.6865.5563.8865.1465.1416,656,553
12 Jul 202466.6166.6963.3564.5264.5229,894,109
11 Jul 202466.1866.5065.3165.7165.7120,122,304
10 Jul 202466.2666.9966.2266.9866.989,817,096
09 Jul 202464.8066.7664.7466.5566.5516,925,031
08 Jul 202464.3064.8764.2264.7464.7410,348,972
05 Jul 202464.5064.5663.7564.0364.037,226,209
03 Jul 202464.6865.2264.4064.4664.466,574,081
02 Jul 202463.2964.7163.2864.6864.6810,965,595
01 Jul 202463.6564.3062.9963.4363.4315,334,400
28 Jun 202462.0363.5861.8163.4663.4620,053,213
27 Jun 202461.5061.9360.9661.5561.5511,285,112
26 Jun 202461.2361.4160.5661.2561.2512,409,271
25 Jun 202461.2061.8360.8661.5861.5811,729,086
24 Jun 202460.1061.7859.8461.3461.3413,290,453
21 Jun 202460.2060.2659.3459.9959.9918,976,896
20 Jun 202460.4261.0260.3560.6260.629,519,180
18 Jun 202460.3761.6360.0960.7860.7815,768,053
17 Jun 202459.2260.5358.8560.0660.0615,527,476
14 Jun 202459.4459.8358.6559.3359.3310,511,048
13 Jun 202459.7560.3759.1560.2360.239,358,195
12 Jun 202460.9161.2159.9060.0160.0115,398,496
11 Jun 202460.7760.7958.9059.1459.1416,966,763
10 Jun 202461.2561.6660.7461.4361.439,302,388
07 Jun 202461.6062.5861.5861.7861.788,260,840
06 Jun 202461.8062.0461.2561.9461.948,537,891
05 Jun 202461.2861.8660.9361.7761.778,780,723
04 Jun 202461.0262.0360.7661.0361.0310,424,195
03 Jun 202462.9263.0061.3261.9261.9211,373,921
31 May 202462.0062.3961.4462.3162.3117,351,604
30 May 202462.1062.4861.6161.9361.9310,072,775
29 May 202461.5662.1861.2062.0162.017,224,238
28 May 202463.2363.5762.3562.4562.458,404,372
24 May 202463.3363.9763.2763.5863.589,424,967
23 May 202463.8064.0362.5063.0263.0211,535,002
22 May 202464.2964.9863.6463.8263.828,855,269
21 May 202463.2664.8863.2064.7464.7411,197,241
20 May 202464.0764.2562.9263.1663.1611,792,074
17 May 202464.3864.5563.9064.0764.078,418,394
16 May 202464.1064.4763.4264.1464.1411,682,207
15 May 202463.6364.3963.6064.2464.249,461,304
14 May 202463.5163.9763.2363.5963.598,322,542
13 May 202463.6263.9563.3763.4063.406,617,927
10 May 202463.5863.9263.1263.5363.539,548,738
09 May 202462.3863.4362.2863.3263.3211,563,041
08 May 202461.6462.9561.5162.7562.759,755,184
07 May 202462.8263.1661.9762.0062.0010,158,245
06 May 202462.0662.9461.7262.8162.8113,386,734
03 May 202461.5162.1561.4161.5261.5211,048,877
03 May 20240.53 Dividend
02 May 202462.1962.1960.9861.5461.0111,292,522
01 May 202461.4862.2760.8861.3560.8214,100,556
30 Apr 202461.9162.3361.2961.3360.8011,163,388
29 Apr 202462.7463.3561.9662.2661.7211,296,694
26 Apr 202461.5163.2261.5162.6662.1216,364,096
25 Apr 202461.8462.4361.1061.7961.2613,339,114
24 Apr 202462.1362.7361.8462.4761.9310,122,993
23 Apr 202461.0862.7761.0262.6762.1317,427,795
22 Apr 202459.4461.0659.2060.9560.4314,513,095
19 Apr 202458.2359.4458.2359.1458.6313,410,056
18 Apr 202458.4958.9757.9358.3257.8212,272,458
17 Apr 202457.4958.8957.3658.1757.6715,971,649
16 Apr 202458.1858.5556.7457.0256.5323,211,424
15 Apr 202460.1860.9158.1958.5658.0619,242,295
12 Apr 202462.2962.6058.7559.6859.1728,561,854
11 Apr 202460.3560.8959.5060.7160.1918,181,851
10 Apr 202460.5261.3159.9760.1859.6618,087,994
09 Apr 202461.7562.0960.9061.6661.1310,302,993
08 Apr 202461.6762.3261.6661.7361.2010,708,294
05 Apr 202460.8262.0460.4261.6061.0712,686,337
04 Apr 202462.1562.7460.7560.9160.3913,401,117
03 Apr 202462.8663.3961.5261.6961.1618,079,907
02 Apr 202462.6563.5962.6562.8462.3016,062,020
01 Apr 202463.6063.9063.0263.4662.9114,223,891
28 Mar 202462.7363.3762.5863.2462.7019,011,955
27 Mar 202462.0362.7661.7262.7562.2116,684,396
26 Mar 202461.1561.9561.0061.6661.1317,947,413
25 Mar 202460.8961.5260.5860.9560.4312,040,348
22 Mar 202461.0461.6760.5860.8260.3016,206,751
21 Mar 202460.3161.5460.3161.3360.8017,892,063
20 Mar 202458.4960.3458.4660.1359.6120,269,922
19 Mar 202458.5959.3258.5458.8658.3513,455,324
18 Mar 202457.8558.6557.5658.6358.1313,994,637
15 Mar 202456.4557.7556.4557.6157.1126,164,256
14 Mar 202458.3358.6756.6357.0956.6018,833,597
13 Mar 202457.5058.3757.4657.7657.2612,982,774
12 Mar 202457.5157.9257.0857.4556.9610,953,989
11 Mar 202457.1557.5456.6357.4156.929,176,946
08 Mar 202458.0458.3957.2657.5157.0113,028,024
07 Mar 202457.5458.1257.0357.7257.2214,720,287
06 Mar 202457.0757.5556.0157.2956.8017,845,039
05 Mar 202455.7557.5655.7556.2655.7819,653,931
04 Mar 202455.4156.5755.2956.1455.6614,314,661
01 Mar 202455.4855.9555.0755.6055.1212,922,423
29 Feb 202455.5055.6554.6455.4955.0123,744,567
28 Feb 202455.5256.1854.9955.0554.5813,448,113
27 Feb 202455.6855.9255.2255.7155.2311,039,310
26 Feb 202455.9656.5155.3455.3654.8812,307,134
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...