New Zealand markets closed

Citigroup Inc. (C)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
46.87+0.88 (+1.91%)
At close: 04:04PM EDT
46.86 -0.01 (-0.02%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202245.7447.0445.3446.8746.8716,532,000
30 Jun 202246.2246.7145.2645.9945.9921,207,900
29 Jun 202247.2647.8046.6347.1047.1020,981,000
28 Jun 202248.4049.1146.9447.2147.2121,643,600
27 Jun 202248.0648.4047.2547.8347.8321,198,200
24 Jun 202245.5648.2645.5347.8647.8627,322,600
23 Jun 202246.8746.9145.5946.3546.3524,137,200
22 Jun 202247.3347.9946.9447.2047.2019,752,800
21 Jun 202247.9648.3447.5247.9647.9620,289,700
17 Jun 202247.1247.2945.9946.5246.5235,108,500
16 Jun 202246.8047.1945.9646.8946.8924,744,900
15 Jun 202246.4748.1846.4547.5847.5830,001,500
14 Jun 202246.1946.7345.5545.9645.9625,223,600
13 Jun 202246.6647.0145.4045.6945.6930,308,400
10 Jun 202248.7249.1547.3747.7147.7128,910,800
09 Jun 202251.5451.6049.9649.9749.9714,272,900
08 Jun 202251.7052.1151.0651.4151.4113,207,700
07 Jun 202251.0352.2350.8352.1052.1015,528,800
06 Jun 202251.8052.5751.3751.4051.4018,473,200
03 Jun 202252.0752.3351.2251.3351.3316,547,200
02 Jun 202252.4052.5051.6052.4352.4317,473,600
01 Jun 202253.5053.7451.7352.3952.3923,902,000
31 May 202253.0353.8652.4453.4153.4125,805,400
27 May 202254.0054.0053.0453.6253.6219,509,300
26 May 202253.4654.2553.1754.0954.0919,140,700
25 May 202252.5653.1252.0252.7052.7023,507,900
24 May 202252.4753.0151.4952.6852.6824,344,800
23 May 202251.3553.6051.1552.7752.7735,166,800
20 May 202250.2650.7348.5149.7549.7529,025,500
19 May 202248.6650.3048.5949.7849.7827,279,400
18 May 202250.7351.0649.0149.3249.3232,181,600
17 May 202249.8451.6149.7051.0551.0546,643,400
16 May 202247.5948.0747.0047.4647.4616,919,100
13 May 202246.8147.8546.8147.6447.6421,739,400
12 May 202247.2647.4045.4046.5646.5636,301,500
11 May 202248.9549.9447.5647.6647.6630,179,000
10 May 202250.5450.6947.6648.7548.7531,054,700
09 May 202250.9951.2249.5949.8949.8928,888,400
06 May 202251.2452.0050.5851.6251.6225,912,900
05 May 202251.4452.1350.6951.3151.3125,756,000
04 May 202250.1752.4050.0452.2352.2326,643,600
03 May 202249.3350.8149.0850.1050.1025,374,500
02 May 202248.4648.8647.7848.7148.7125,904,000
29 Apr 202249.6649.9148.0548.2148.2121,844,900
29 Apr 20220.51 Dividend
28 Apr 202249.9150.0349.0150.0249.5120,112,100
27 Apr 202249.7650.6249.5449.6049.0924,707,500
26 Apr 202250.5351.6050.2250.2349.7218,335,800
25 Apr 202250.7851.2449.6851.1350.6122,079,300
22 Apr 202252.4452.6051.1751.2350.7123,073,900
21 Apr 202253.5453.7752.5252.6352.0915,952,900
20 Apr 202253.4053.9852.8953.1052.5620,532,800
19 Apr 202252.7353.1852.5052.9252.3819,996,800
18 Apr 202250.8453.2150.7852.3151.7828,396,300
14 Apr 202250.6651.9050.2850.9350.4134,043,100
13 Apr 202249.2850.1849.2050.1549.6421,194,200
12 Apr 202250.6051.1250.0550.3449.8318,755,500
11 Apr 202250.7952.2550.3850.5550.0320,895,700
08 Apr 202249.8451.3049.8350.8850.3626,853,300
07 Apr 202250.5650.6149.0450.0349.5228,689,900
06 Apr 202251.0151.0950.4050.5350.0125,196,600
05 Apr 202252.0652.4851.4251.5851.0523,065,500
04 Apr 202252.2553.0051.6652.8052.2629,296,200
01 Apr 202253.4753.7451.7752.3351.8040,073,100
31 Mar 202254.5154.8653.3653.4052.8629,202,400
30 Mar 202256.0156.4554.5554.9754.4132,222,400
29 Mar 202257.2857.4056.1356.4755.8921,463,500
28 Mar 202256.2056.2854.7355.9255.3525,546,300
25 Mar 202256.5357.2356.4456.7456.1621,206,300
24 Mar 202256.6156.6456.2056.4255.8416,770,200
23 Mar 202257.1257.5056.0056.3555.7823,070,200
22 Mar 202257.8258.2557.3157.5056.9123,407,400
21 Mar 202257.8357.8356.7556.9856.4021,661,200
18 Mar 202256.9457.6356.7357.3556.7730,900,500
17 Mar 202255.7157.3055.0357.2956.7121,432,300
16 Mar 202256.0257.5455.9756.8056.2231,659,800
15 Mar 202254.4655.6254.3555.1154.5520,747,100
14 Mar 202254.7055.2753.8354.2353.6825,046,000
11 Mar 202255.3755.6954.0754.1653.6120,550,900
10 Mar 202255.0255.3753.9554.8854.3231,942,500
09 Mar 202256.9057.2855.8155.9555.3832,757,100
08 Mar 202256.5657.2954.7654.8754.3143,858,100
07 Mar 202255.0356.2754.0755.5554.9849,710,700
04 Mar 202255.9156.6655.1956.5956.0154,263,000
03 Mar 202258.7558.9956.9957.6257.0354,027,300
02 Mar 202256.9759.8655.9359.5658.9560,206,500
01 Mar 202258.3959.3257.9258.5957.9951,389,000
28 Feb 202259.9360.4258.4059.2358.6348,212,900
25 Feb 202261.3162.8961.0161.9861.3530,518,900
24 Feb 202260.4961.0658.3760.6760.0546,453,500
23 Feb 202264.4264.7663.0463.2262.5817,563,500
22 Feb 202263.0764.3663.0763.8963.2419,057,000
18 Feb 202264.1164.9763.7064.1463.4918,114,800
17 Feb 202266.3366.6464.2164.7164.0523,150,000
16 Feb 202266.5467.4366.4366.9566.2713,067,400
15 Feb 202267.1667.4866.5367.0066.3215,487,600
14 Feb 202266.8767.2265.8266.4665.7824,544,000
11 Feb 202267.2569.1166.6067.1566.4727,226,700
10 Feb 202267.9568.5567.2267.5066.8122,522,300
09 Feb 202267.4168.1967.1467.8467.1520,902,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...