Singapore markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
59.99-0.63 (-1.04%)
At close: 04:01PM EDT
59.90 -0.09 (-0.15%)
After hours: 07:58PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202460.2060.2659.3459.9959.9918,976,200
20 Jun 202460.4261.0260.3560.6260.629,519,200
18 Jun 202460.3761.6360.0960.7860.7815,768,100
17 Jun 202459.2260.5358.8560.0660.0615,527,500
14 Jun 202459.4459.8358.6659.3359.3310,511,000
13 Jun 202459.7560.3759.1560.2360.239,358,200
12 Jun 202460.9161.2159.9060.0160.0115,398,500
11 Jun 202460.7760.7958.9059.1459.1416,966,800
10 Jun 202461.2561.6660.7461.4361.439,302,300
07 Jun 202461.6062.5961.5861.7861.788,260,800
06 Jun 202461.8062.0561.2561.9461.948,537,900
05 Jun 202461.2861.8660.9361.7761.778,780,700
04 Jun 202461.0262.0360.7661.0361.0310,424,200
03 Jun 202462.9263.0061.3261.9261.9211,373,900
31 May 202462.0062.3961.4462.3162.3117,351,600
30 May 202462.1062.4861.6161.9361.9310,072,800
29 May 202461.5662.1861.2062.0162.017,224,200
28 May 202463.2363.5762.3562.4562.458,404,400
24 May 202463.3363.9763.2763.5863.589,424,600
23 May 202463.8064.0362.5063.0263.0211,535,000
22 May 202464.2964.9863.6463.8263.828,855,300
21 May 202463.2664.8863.2064.7464.7411,197,200
20 May 202464.0764.2562.9263.1663.1611,792,100
17 May 202464.3864.5563.9064.0764.078,418,400
16 May 202464.1064.4763.4364.1464.1411,682,200
15 May 202463.6364.3963.6064.2464.249,461,300
14 May 202463.5163.9763.2363.5963.598,322,500
13 May 202463.6263.9563.3763.4063.406,617,900
10 May 202463.5863.9263.1263.5363.539,548,700
09 May 202462.3863.4362.2963.3263.3211,563,000
08 May 202461.6462.9561.5162.7562.759,755,200
07 May 202462.8263.1661.9762.0062.0010,158,200
06 May 202462.0662.9461.7262.8162.8113,386,700
03 May 202461.5162.1561.4161.5261.5211,048,900
03 May 20240.53 Dividend
02 May 202462.1962.1960.9861.5461.0111,292,500
01 May 202461.4862.2760.8861.3560.8214,086,600
30 Apr 202461.9162.3461.2961.3360.8011,163,400
29 Apr 202462.7463.3661.9662.2661.7210,857,100
26 Apr 202461.5163.2361.5162.6662.1216,364,100
25 Apr 202461.8462.4361.1061.7961.2613,339,100
24 Apr 202462.1362.7361.8462.4761.9310,123,000
23 Apr 202461.0862.7761.0262.6762.1317,427,800
22 Apr 202459.4461.0659.2060.9560.4314,513,100
19 Apr 202458.2359.4458.2359.1458.6313,367,600
18 Apr 202458.4958.9757.9358.3257.8212,272,500
17 Apr 202457.4958.8957.3658.1757.6715,971,600
16 Apr 202458.1858.5556.7457.0256.5323,211,400
15 Apr 202460.1860.9158.1958.5658.0619,242,300
12 Apr 202462.2962.6058.7559.6859.1728,556,400
11 Apr 202460.3560.8959.5060.7160.1918,181,900
10 Apr 202460.5261.3159.9760.1859.6618,088,000
09 Apr 202461.7562.0960.9161.6661.1310,303,000
08 Apr 202461.6762.3261.6661.7361.2010,708,300
05 Apr 202460.8262.0460.4261.6061.0712,680,600
04 Apr 202462.1562.7460.7560.9160.3913,401,100
03 Apr 202462.8663.3961.5261.6961.1618,079,900
02 Apr 202462.6563.5962.6562.8462.3016,062,000
01 Apr 202463.6063.9063.0263.4662.9114,223,900
28 Mar 202462.7363.3762.5863.2462.7019,012,000
27 Mar 202462.0362.7661.7262.7562.2116,684,400
26 Mar 202461.1561.9561.0061.6661.1317,947,400
25 Mar 202460.8961.5260.5860.9560.4312,040,300
22 Mar 202461.0461.6760.5860.8260.3016,204,600
21 Mar 202460.3161.5560.3161.3360.8017,892,100
20 Mar 202458.4960.3458.4660.1359.6120,269,900
19 Mar 202458.5959.3258.5458.8658.3513,455,300
18 Mar 202457.8558.6657.5658.6358.1313,994,600
15 Mar 202456.4557.7556.4557.6157.1126,160,800
14 Mar 202458.3358.6756.6457.0956.6018,833,600
13 Mar 202457.5058.3757.4657.7657.2612,982,800
12 Mar 202457.5157.9357.0857.4556.9610,954,000
11 Mar 202457.1557.5456.6357.4156.929,176,900
08 Mar 202458.0458.3957.2657.5157.0113,026,300
07 Mar 202457.5458.1257.0357.7257.2214,720,300
06 Mar 202457.0757.5556.0157.2956.8017,845,000
05 Mar 202455.7557.5655.7556.2655.7819,653,900
04 Mar 202455.4156.5755.2956.1455.6614,314,700
01 Mar 202455.4855.9555.0755.6055.1212,431,100
29 Feb 202455.5055.6554.6455.4955.0123,744,600
28 Feb 202455.5256.1854.9955.0554.5813,448,100
27 Feb 202455.6855.9255.2255.7155.2311,039,300
26 Feb 202455.9656.5155.3455.3654.8812,307,100
23 Feb 202455.9956.3455.7555.9355.4511,668,900
22 Feb 202455.4456.4755.4155.9055.4212,904,800
21 Feb 202455.2655.4654.9855.3354.859,321,800
20 Feb 202454.5855.6654.3655.4254.9416,537,900
16 Feb 202454.9655.2054.5554.8554.3811,513,000
15 Feb 202454.2255.4854.1455.2154.7316,865,000
14 Feb 202453.6454.1053.5953.9853.5214,891,900
13 Feb 202453.2953.4652.2452.7652.3117,672,100
12 Feb 202453.5754.5453.0053.9253.4617,162,300
09 Feb 202454.2954.4453.5353.9953.5313,843,300
08 Feb 202454.1854.4953.5954.2953.8215,822,200
07 Feb 202454.5054.7053.7754.5454.0713,383,300
06 Feb 202454.3854.9754.1154.3553.8814,832,700
05 Feb 202454.9455.1454.1154.5054.0314,040,600
02 Feb 202455.6055.9854.9955.5455.0619,269,000
02 Feb 20240.53 Dividend
01 Feb 202456.0256.5954.8556.0655.0521,178,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...