Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,043.52 +1,409.94 (+2.08%) CMC Crypto 200
1,491.00 +23.06 (+1.57%)
Citigroup Inc. (C)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Weekly
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 62.00 | 62.39 | 61.44 | 62.31 | 62.31 | 17,351,604 |
| 27 May 2024 | 63.23 | 63.57 | 61.20 | 62.31 | 62.31 | 43,052,500 |
| 20 May 2024 | 64.07 | 64.98 | 62.50 | 63.58 | 63.58 | 52,804,200 |
| 13 May 2024 | 63.62 | 64.55 | 63.23 | 64.07 | 64.07 | 44,502,300 |
| 06 May 2024 | 62.06 | 63.92 | 61.51 | 63.53 | 63.53 | 54,411,800 |
| 03 May 2024 | 0.53 Dividend | |||||
| 29 Apr 2024 | 62.74 | 63.36 | 60.88 | 61.52 | 60.99 | 58,448,500 |
| 22 Apr 2024 | 59.44 | 63.23 | 59.20 | 62.66 | 62.12 | 71,767,100 |
| 15 Apr 2024 | 60.18 | 60.91 | 56.74 | 59.14 | 58.63 | 84,065,400 |
| 08 Apr 2024 | 61.67 | 62.60 | 58.75 | 59.68 | 59.17 | 85,837,600 |
| 01 Apr 2024 | 63.60 | 63.90 | 60.42 | 61.60 | 61.07 | 74,447,500 |
| 25 Mar 2024 | 60.89 | 63.37 | 60.58 | 63.24 | 62.70 | 65,684,100 |
| 18 Mar 2024 | 57.85 | 61.67 | 57.56 | 60.82 | 60.30 | 81,816,500 |
| 11 Mar 2024 | 57.15 | 58.67 | 56.45 | 57.61 | 57.11 | 78,108,100 |
| 04 Mar 2024 | 55.41 | 58.39 | 55.29 | 57.51 | 57.01 | 79,560,200 |
| 26 Feb 2024 | 55.96 | 56.51 | 54.64 | 55.60 | 55.12 | 72,970,200 |
| 19 Feb 2024 | 54.58 | 56.47 | 54.36 | 55.93 | 55.45 | 50,433,400 |
| 12 Feb 2024 | 53.57 | 55.48 | 52.24 | 54.85 | 54.38 | 78,104,300 |
| 05 Feb 2024 | 54.94 | 55.14 | 53.53 | 53.99 | 53.53 | 71,922,100 |
| 02 Feb 2024 | 0.53 Dividend | |||||
| 29 Jan 2024 | 53.47 | 57.95 | 53.44 | 55.54 | 54.54 | 121,659,900 |
| 22 Jan 2024 | 51.99 | 53.99 | 51.95 | 53.67 | 52.70 | 78,613,100 |
| 15 Jan 2024 | 51.78 | 52.22 | 50.51 | 51.52 | 50.59 | 72,591,500 |
| 08 Jan 2024 | 53.99 | 54.09 | 51.26 | 52.62 | 51.67 | 114,474,600 |
| 01 Jan 2024 | 51.30 | 54.75 | 51.19 | 54.33 | 53.35 | 97,173,300 |
| 25 Dec 2023 | 50.88 | 51.80 | 50.79 | 51.44 | 50.51 | 44,769,200 |
| 18 Dec 2023 | 50.16 | 51.31 | 49.17 | 50.86 | 49.95 | 86,007,000 |
| 11 Dec 2023 | 48.75 | 51.55 | 47.71 | 49.83 | 48.93 | 141,430,100 |
| 04 Dec 2023 | 46.79 | 49.17 | 46.41 | 48.89 | 48.01 | 100,543,100 |
| 27 Nov 2023 | 44.96 | 47.26 | 44.56 | 47.23 | 46.38 | 79,071,200 |
| 20 Nov 2023 | 45.28 | 45.74 | 44.70 | 45.23 | 44.42 | 49,519,200 |
| 13 Nov 2023 | 41.96 | 45.39 | 41.93 | 45.36 | 44.54 | 91,763,400 |
| 06 Nov 2023 | 42.37 | 42.37 | 41.29 | 42.08 | 41.32 | 78,109,600 |
| 03 Nov 2023 | 0.53 Dividend | |||||
| 30 Oct 2023 | 38.55 | 42.47 | 38.41 | 42.26 | 40.97 | 97,727,300 |
| 23 Oct 2023 | 39.58 | 39.75 | 38.17 | 38.24 | 37.07 | 99,848,900 |
| 16 Oct 2023 | 41.95 | 42.00 | 39.56 | 39.68 | 38.47 | 107,405,900 |
| 09 Oct 2023 | 40.18 | 43.32 | 39.95 | 41.43 | 40.16 | 96,721,100 |
| 02 Oct 2023 | 40.99 | 41.05 | 39.14 | 40.57 | 39.33 | 94,610,800 |
| 25 Sept 2023 | 40.75 | 41.89 | 39.94 | 41.13 | 39.87 | 79,052,100 |
| 18 Sept 2023 | 42.60 | 43.13 | 40.86 | 40.92 | 39.67 | 60,438,100 |
| 11 Sept 2023 | 40.81 | 43.44 | 40.53 | 42.71 | 41.40 | 109,609,100 |
| 04 Sept 2023 | 41.53 | 41.93 | 40.28 | 40.59 | 39.35 | 56,980,100 |
| 28 Aug 2023 | 41.48 | 41.86 | 41.01 | 41.59 | 40.32 | 75,741,000 |
| 21 Aug 2023 | 42.62 | 42.76 | 40.72 | 41.24 | 39.98 | 83,687,600 |
| 14 Aug 2023 | 44.08 | 44.41 | 42.09 | 42.25 | 40.96 | 74,395,500 |
| 07 Aug 2023 | 45.95 | 46.24 | 43.98 | 44.57 | 43.21 | 73,537,100 |
| 04 Aug 2023 | 0.53 Dividend | |||||
| 31 Jul 2023 | 47.59 | 48.05 | 45.56 | 45.71 | 43.80 | 74,484,800 |
| 24 Jul 2023 | 46.98 | 49.12 | 46.98 | 47.41 | 45.43 | 92,038,400 |
| 17 Jul 2023 | 45.81 | 47.88 | 45.72 | 47.05 | 45.09 | 94,890,100 |
| 10 Jul 2023 | 45.60 | 48.55 | 45.54 | 45.75 | 43.84 | 111,212,900 |
| 03 Jul 2023 | 46.08 | 47.29 | 45.11 | 45.74 | 43.83 | 52,602,200 |
| 26 Jun 2023 | 46.12 | 46.80 | 45.82 | 46.04 | 44.12 | 72,564,700 |
| 19 Jun 2023 | 47.91 | 47.91 | 45.84 | 46.02 | 44.10 | 48,419,400 |
| 12 Jun 2023 | 48.27 | 49.42 | 47.56 | 48.19 | 46.18 | 83,064,400 |
| 05 Jun 2023 | 46.36 | 48.57 | 45.81 | 48.30 | 46.29 | 64,453,900 |
| 29 May 2023 | 44.20 | 46.68 | 43.71 | 46.32 | 44.39 | 53,354,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.