C - Citigroup Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 23, 2019 63.28 64.13 61.52 61.95 61.95 17,997,900
Aug 22, 2019 63.81 64.21 63.41 63.91 63.91 9,718,500
Aug 21, 2019 64.13 64.17 63.06 63.25 63.25 14,692,900
Aug 20, 2019 63.72 64.08 63.35 63.42 63.42 9,815,800
Aug 19, 2019 64.82 64.91 64.16 64.31 64.31 13,312,700
Aug 16, 2019 61.93 63.66 61.85 63.48 63.48 16,450,700
Aug 15, 2019 61.98 62.37 60.72 61.32 61.32 16,340,400
Aug 14, 2019 62.88 63.04 61.18 61.41 61.41 29,370,700
Aug 13, 2019 63.90 65.96 63.51 64.83 64.83 19,056,700
Aug 12, 2019 64.61 64.79 63.84 64.24 64.24 12,555,100
Aug 09, 2019 66.33 66.57 65.21 66.05 66.05 13,604,600
Aug 08, 2019 65.85 66.79 65.63 66.74 66.74 13,577,900
Aug 07, 2019 64.63 65.32 63.64 65.14 65.14 18,418,300
Aug 06, 2019 66.00 66.33 64.83 66.25 66.25 12,411,500
Aug 05, 2019 65.60 65.82 64.58 65.18 65.18 21,144,800
Aug 02, 2019 67.61 68.06 66.63 67.61 67.61 14,771,400
Aug 02, 2019 0.51 Dividend
Aug 01, 2019 70.67 71.09 67.60 68.35 67.84 22,571,000
Jul 31, 2019 71.40 71.66 70.81 71.16 70.63 13,617,300
Jul 30, 2019 71.03 71.71 70.58 71.71 71.17 9,208,300
Jul 29, 2019 71.91 72.34 71.73 71.76 71.22 8,561,200
Jul 26, 2019 72.15 72.64 71.85 72.16 71.62 10,625,900
Jul 25, 2019 72.96 73.08 70.93 71.39 70.86 15,698,300
Jul 24, 2019 71.66 73.08 71.66 73.01 72.47 12,512,900
Jul 23, 2019 71.33 72.18 71.30 71.99 71.45 11,804,300
Jul 22, 2019 70.72 71.29 70.68 71.11 70.58 7,930,600
Jul 19, 2019 71.73 72.17 70.86 70.92 70.39 11,184,600
Jul 18, 2019 70.54 71.90 70.48 71.79 71.25 13,409,900
Jul 17, 2019 71.19 71.50 70.62 70.82 70.29 12,278,200
Jul 16, 2019 71.70 72.00 71.09 71.32 70.79 16,516,600
Jul 15, 2019 71.73 72.15 70.08 71.71 71.17 23,365,800
Jul 12, 2019 71.89 72.02 71.58 71.77 71.23 15,355,700
Jul 11, 2019 71.43 72.00 71.09 71.61 71.08 10,739,400
Jul 10, 2019 71.50 71.94 70.65 71.13 70.60 12,153,200
Jul 09, 2019 70.53 71.67 70.41 71.56 71.03 9,477,700
Jul 08, 2019 70.76 71.69 70.64 71.13 70.60 10,196,000
Jul 05, 2019 71.27 71.80 70.98 71.40 70.87 9,107,300
Jul 03, 2019 70.71 71.20 70.28 70.85 70.32 7,632,400
Jul 02, 2019 70.36 70.98 70.09 70.44 69.91 10,272,200
Jul 01, 2019 70.86 71.64 70.19 70.74 70.21 13,596,400
Jun 28, 2019 69.28 70.21 69.13 70.03 69.51 20,388,700
Jun 27, 2019 67.62 68.43 67.53 68.15 67.64 11,989,100
Jun 26, 2019 67.04 67.72 66.77 67.22 66.72 13,654,100
Jun 25, 2019 67.46 67.48 66.48 66.54 66.04 14,205,600
Jun 24, 2019 67.82 68.50 67.38 67.41 66.91 11,223,700
Jun 21, 2019 68.03 68.96 67.82 67.97 67.46 19,502,500
Jun 20, 2019 68.56 68.72 67.24 68.10 67.59 15,557,100
Jun 19, 2019 68.16 68.59 67.58 67.59 67.09 12,334,800
Jun 18, 2019 66.81 68.25 66.50 67.98 67.47 12,199,100
Jun 17, 2019 67.50 67.51 66.40 66.54 66.04 8,135,900
Jun 14, 2019 67.15 67.72 66.50 67.48 66.98 8,901,900
Jun 13, 2019 66.83 67.44 66.77 67.08 66.58 9,453,600
Jun 12, 2019 67.65 67.81 66.63 66.81 66.31 9,878,300
Jun 11, 2019 67.58 68.03 67.16 67.88 67.37 9,800,900
Jun 10, 2019 66.88 67.98 66.73 67.12 66.62 10,994,700
Jun 07, 2019 66.16 66.80 65.62 65.69 65.20 11,674,200
Jun 06, 2019 65.82 66.77 65.50 66.47 65.97 10,868,900
Jun 05, 2019 65.45 66.02 64.50 65.78 65.29 12,536,300
Jun 04, 2019 63.79 65.94 63.76 65.88 65.39 17,743,100
Jun 03, 2019 62.10 62.78 61.94 62.61 62.14 19,636,800
May 31, 2019 62.39 62.87 61.97 62.15 61.69 19,968,900
May 30, 2019 64.77 65.25 63.25 63.61 63.14 13,570,900
May 29, 2019 63.15 63.83 62.72 63.71 63.23 13,836,300
May 28, 2019 64.09 64.45 63.76 63.79 63.31 14,727,400
May 24, 2019 64.29 64.71 64.06 64.39 63.91 9,715,400
May 23, 2019 63.82 63.94 63.08 63.90 63.42 15,042,200
May 22, 2019 65.84 65.92 64.64 64.66 64.18 12,564,900
May 21, 2019 65.50 66.09 65.20 66.08 65.59 11,051,500
May 20, 2019 64.75 65.50 64.52 64.96 64.48 11,605,900
May 17, 2019 64.97 65.93 64.89 65.07 64.58 11,503,500
May 16, 2019 65.31 66.39 65.17 65.98 65.49 10,573,100
May 15, 2019 64.46 65.22 64.02 64.87 64.39 14,570,900
May 14, 2019 64.62 65.97 64.35 65.26 64.77 15,096,400
May 13, 2019 66.13 66.33 63.96 64.38 63.90 23,494,400
May 10, 2019 67.27 68.10 66.53 67.90 67.39 12,318,700
May 09, 2019 66.83 67.86 66.43 67.63 67.13 16,994,200
May 08, 2019 67.88 68.85 67.71 68.22 67.71 9,470,500
May 07, 2019 69.35 69.50 67.62 68.16 67.65 17,673,400
May 06, 2019 69.05 70.67 68.76 70.41 69.88 12,004,000
May 03, 2019 70.39 70.98 70.00 70.67 70.14 11,486,700
May 03, 2019 0.45 Dividend
May 02, 2019 69.74 70.48 69.48 70.36 69.39 12,186,700
May 01, 2019 70.68 71.17 69.74 69.96 68.99 13,261,700
Apr 30, 2019 71.02 71.33 70.22 70.70 69.72 11,122,000
Apr 29, 2019 69.69 71.94 69.58 71.03 70.05 16,491,400
Apr 26, 2019 68.90 69.58 68.51 69.51 68.55 10,692,700
Apr 25, 2019 68.56 69.18 68.15 68.73 67.78 8,913,600
Apr 24, 2019 68.99 69.22 68.40 68.83 67.88 9,699,900
Apr 23, 2019 68.84 69.30 68.38 69.20 68.24 13,205,000
Apr 22, 2019 69.58 69.71 69.01 69.09 68.14 13,195,600
Apr 18, 2019 70.01 70.39 69.62 69.67 68.71 13,513,800
Apr 17, 2019 69.95 70.75 69.56 70.35 69.38 20,509,000
Apr 16, 2019 67.50 69.42 67.39 69.31 68.35 18,635,700
Apr 15, 2019 67.39 67.78 66.27 67.38 66.45 19,493,900
Apr 12, 2019 67.08 68.31 66.64 67.42 66.49 19,238,700
Apr 11, 2019 65.80 66.44 65.31 65.91 65.00 11,358,700
Apr 10, 2019 65.48 65.69 64.78 65.52 64.62 12,293,300
Apr 09, 2019 65.60 65.60 64.68 65.20 64.30 10,221,000
Apr 08, 2019 65.13 66.10 65.02 66.07 65.16 10,466,400
Apr 05, 2019 65.93 66.41 65.19 65.55 64.64 11,062,400
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...