NYSE - Delayed Quote USD

Citigroup Inc. (C)

58.32 +0.15 (+0.26%)
At close: April 18 at 4:00 PM EDT
58.27 -0.05 (-0.09%)
After hours: April 18 at 7:54 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 58.49 58.97 57.93 58.32 58.32 12,074,100
Apr 17, 2024 57.49 58.89 57.36 58.17 58.17 15,971,600
Apr 16, 2024 58.18 58.55 56.74 57.02 57.02 23,211,400
Apr 15, 2024 60.18 60.91 58.19 58.56 58.56 19,242,300
Apr 12, 2024 62.29 62.60 58.75 59.68 59.68 28,556,400
Apr 11, 2024 60.35 60.89 59.50 60.71 60.71 18,181,900
Apr 10, 2024 60.52 61.31 59.97 60.18 60.18 18,088,000
Apr 9, 2024 61.75 62.09 60.91 61.66 61.66 10,303,000
Apr 8, 2024 61.67 62.32 61.66 61.73 61.73 10,708,300
Apr 5, 2024 60.82 62.04 60.42 61.60 61.60 12,680,600
Apr 4, 2024 62.15 62.74 60.75 60.91 60.91 13,401,100
Apr 3, 2024 62.86 63.39 61.52 61.69 61.69 18,079,900
Apr 2, 2024 62.65 63.59 62.65 62.84 62.84 16,062,000
Apr 1, 2024 63.60 63.90 63.02 63.46 63.46 14,223,900
Mar 28, 2024 62.73 63.37 62.58 63.24 63.24 19,012,000
Mar 27, 2024 62.03 62.76 61.72 62.75 62.75 16,684,400
Mar 26, 2024 61.15 61.95 61.00 61.66 61.66 17,947,400
Mar 25, 2024 60.89 61.52 60.58 60.95 60.95 12,040,300
Mar 22, 2024 61.04 61.67 60.58 60.82 60.82 16,204,600
Mar 21, 2024 60.31 61.55 60.31 61.33 61.33 17,892,100
Mar 20, 2024 58.49 60.34 58.46 60.13 60.13 20,269,900
Mar 19, 2024 58.59 59.32 58.54 58.86 58.86 13,455,300
Mar 18, 2024 57.85 58.66 57.56 58.63 58.63 13,994,600
Mar 15, 2024 56.45 57.75 56.45 57.61 57.61 26,160,800
Mar 14, 2024 58.33 58.67 56.64 57.09 57.09 18,833,600
Mar 13, 2024 57.50 58.37 57.46 57.76 57.76 12,982,800
Mar 12, 2024 57.51 57.93 57.08 57.45 57.45 10,954,000
Mar 11, 2024 57.15 57.54 56.63 57.41 57.41 9,176,900
Mar 8, 2024 58.04 58.39 57.26 57.51 57.51 13,026,300
Mar 7, 2024 57.54 58.12 57.03 57.72 57.72 14,720,300
Mar 6, 2024 57.07 57.55 56.01 57.29 57.29 17,845,000
Mar 5, 2024 55.75 57.56 55.75 56.26 56.26 19,653,900
Mar 4, 2024 55.41 56.57 55.29 56.14 56.14 14,314,700
Mar 1, 2024 55.48 55.95 55.07 55.60 55.60 12,431,100
Feb 29, 2024 55.50 55.65 54.64 55.49 55.49 23,744,600
Feb 28, 2024 55.52 56.18 54.99 55.05 55.05 13,448,100
Feb 27, 2024 55.68 55.92 55.22 55.71 55.71 11,039,300
Feb 26, 2024 55.96 56.51 55.34 55.36 55.36 12,307,100
Feb 23, 2024 55.99 56.34 55.75 55.93 55.93 11,668,900
Feb 22, 2024 55.44 56.47 55.41 55.90 55.90 12,904,800
Feb 21, 2024 55.26 55.46 54.98 55.33 55.33 9,321,800
Feb 20, 2024 54.58 55.66 54.36 55.42 55.42 16,537,900
Feb 16, 2024 54.96 55.20 54.55 54.85 54.85 11,513,000
Feb 15, 2024 54.22 55.48 54.14 55.21 55.21 16,865,000
Feb 14, 2024 53.64 54.10 53.59 53.98 53.98 14,891,900
Feb 13, 2024 53.29 53.46 52.24 52.76 52.76 17,672,100
Feb 12, 2024 53.57 54.54 53.00 53.92 53.92 17,162,300
Feb 9, 2024 54.29 54.44 53.53 53.99 53.99 13,843,300
Feb 8, 2024 54.18 54.49 53.59 54.29 54.29 15,822,200
Feb 7, 2024 54.50 54.70 53.77 54.54 54.54 13,383,300
Feb 6, 2024 54.38 54.97 54.11 54.35 54.35 14,832,700
Feb 5, 2024 54.94 55.14 54.11 54.50 54.50 14,040,600
Feb 2, 2024 0.53 Dividend
Feb 2, 2024 55.60 55.98 54.99 55.54 55.54 19,269,000
Feb 1, 2024 56.02 56.59 54.85 56.06 55.53 21,178,700
Jan 31, 2024 56.74 57.95 56.14 56.17 55.64 28,967,800
Jan 30, 2024 55.04 57.20 55.01 57.09 56.55 40,086,100
Jan 29, 2024 53.47 54.23 53.44 54.11 53.60 12,158,300
Jan 26, 2024 53.86 53.99 53.61 53.67 53.16 14,041,200
Jan 25, 2024 53.40 53.77 53.04 53.73 53.22 15,634,000
Jan 24, 2024 53.54 53.65 52.99 53.26 52.76 14,402,200
Jan 23, 2024 52.91 53.41 52.59 53.30 52.80 12,962,500
Jan 22, 2024 51.99 53.10 51.95 52.84 52.34 21,573,200
Jan 19, 2024 51.12 51.68 50.62 51.52 51.03 18,200,500
Jan 18, 2024 51.45 51.58 50.51 51.11 50.63 15,788,100
Jan 17, 2024 51.11 51.69 51.00 51.36 50.87 17,393,500
Jan 16, 2024 51.78 52.22 50.87 51.87 51.38 21,209,400
Jan 12, 2024 52.30 53.85 51.27 52.62 52.12 37,900,600
Jan 11, 2024 51.84 52.14 51.26 52.08 51.59 25,444,400
Jan 10, 2024 53.05 53.22 52.61 53.02 52.52 16,532,700
Jan 9, 2024 53.85 53.91 53.27 53.48 52.97 17,237,400
Jan 8, 2024 53.99 54.09 53.02 54.01 53.50 17,359,500
Jan 5, 2024 54.03 54.67 53.89 54.33 53.82 17,776,500
Jan 4, 2024 53.92 54.75 53.66 53.77 53.26 23,714,300
Jan 3, 2024 53.25 54.37 52.23 53.64 53.13 30,897,600
Jan 2, 2024 51.30 53.15 51.19 53.04 52.54 24,784,900
Dec 29, 2023 51.56 51.61 51.22 51.44 50.95 13,147,900
Dec 28, 2023 51.40 51.80 51.40 51.52 51.03 10,218,500
Dec 27, 2023 51.14 51.58 50.93 51.46 50.97 9,901,300
Dec 26, 2023 50.88 51.53 50.79 51.34 50.85 11,501,500
Dec 22, 2023 50.73 51.26 50.69 50.86 50.38 14,433,000
Dec 21, 2023 50.41 50.67 49.97 50.60 50.12 13,089,000
Dec 20, 2023 50.70 51.09 49.87 50.07 49.60 17,452,100
Dec 19, 2023 49.42 51.31 49.17 50.93 50.45 23,161,500
Dec 18, 2023 50.16 50.56 49.55 49.66 49.19 17,871,400
Dec 15, 2023 49.69 50.10 49.20 49.83 49.36 35,151,100
Dec 14, 2023 50.01 51.55 50.01 50.24 49.77 51,664,900
Dec 13, 2023 48.00 49.53 47.86 49.34 48.87 22,212,500
Dec 12, 2023 48.01 48.11 47.71 48.06 47.61 14,735,600
Dec 11, 2023 48.75 48.95 48.12 48.15 47.69 17,666,000
Dec 8, 2023 48.51 49.17 48.42 48.89 48.43 17,578,800
Dec 7, 2023 47.94 48.76 47.78 48.50 48.04 14,896,800
Dec 6, 2023 47.80 49.12 47.78 47.86 47.41 33,903,400
Dec 5, 2023 47.01 47.38 46.41 46.70 46.26 14,813,100
Dec 4, 2023 46.79 47.48 46.70 47.37 46.92 19,351,000
Dec 1, 2023 46.00 47.26 45.89 47.23 46.78 20,050,200
Nov 30, 2023 45.79 46.17 45.58 46.10 45.66 16,249,000
Nov 29, 2023 45.23 46.03 45.16 45.75 45.32 14,027,600
Nov 28, 2023 45.03 45.04 44.56 44.86 44.44 14,064,700
Nov 27, 2023 44.96 45.19 44.86 45.08 44.65 14,679,700
Nov 24, 2023 44.89 45.52 44.84 45.23 44.80 5,941,000
Nov 22, 2023 45.31 45.32 44.84 45.02 44.59 9,441,200
Nov 21, 2023 45.12 45.33 44.70 45.09 44.66 14,466,700
Nov 20, 2023 45.28 45.74 45.21 45.26 44.83 19,670,300
Nov 17, 2023 44.94 45.39 44.65 45.36 44.93 15,573,100
Nov 16, 2023 44.76 45.10 44.32 44.67 44.25 14,744,800
Nov 15, 2023 44.48 45.22 44.48 44.88 44.46 18,894,900
Nov 14, 2023 43.11 44.77 43.10 44.36 43.94 26,218,500
Nov 13, 2023 41.96 42.91 41.93 42.70 42.30 16,332,100
Nov 10, 2023 41.70 42.15 41.47 42.08 41.68 11,912,500
Nov 9, 2023 42.08 42.28 41.29 41.50 41.11 19,128,400
Nov 8, 2023 41.85 42.16 41.53 41.82 41.42 14,761,600
Nov 7, 2023 41.70 42.16 41.65 41.96 41.56 11,463,200
Nov 6, 2023 42.37 42.37 41.76 42.04 41.64 20,843,900
Nov 3, 2023 0.53 Dividend
Nov 3, 2023 41.56 42.47 41.54 42.26 41.86 20,282,100
Nov 2, 2023 39.99 41.37 39.93 41.35 40.43 23,283,600
Nov 1, 2023 39.54 39.84 39.28 39.60 38.72 16,011,000
Oct 31, 2023 39.04 39.53 38.92 39.49 38.62 16,373,100
Oct 30, 2023 38.55 38.97 38.41 38.93 38.07 21,777,500
Oct 27, 2023 39.33 39.37 38.17 38.24 37.39 20,654,700
Oct 26, 2023 38.50 39.75 38.47 39.34 38.47 25,109,600
Oct 25, 2023 38.70 38.85 38.26 38.61 37.75 15,570,100
Oct 24, 2023 38.92 39.30 38.74 38.93 38.07 17,181,000
Oct 23, 2023 39.58 39.62 38.79 38.89 38.03 21,333,500
Oct 20, 2023 39.97 40.24 39.56 39.68 38.80 21,387,700
Oct 19, 2023 40.26 40.75 40.03 40.06 39.17 17,483,300
Oct 18, 2023 40.94 40.94 40.17 40.47 39.57 23,232,600
Oct 17, 2023 40.65 41.67 40.60 41.20 40.29 20,258,100
Oct 16, 2023 41.95 42.00 40.53 40.95 40.04 25,044,200
Oct 13, 2023 42.96 43.32 41.35 41.43 40.51 32,082,900
Oct 12, 2023 41.40 41.79 41.12 41.53 40.61 18,112,500
Oct 11, 2023 41.64 42.00 41.36 41.53 40.61 12,763,900
Oct 10, 2023 41.14 41.76 41.14 41.44 40.52 18,902,100
Oct 9, 2023 40.18 41.01 39.95 40.74 39.84 14,859,700
Oct 6, 2023 39.68 40.85 39.51 40.57 39.67 17,072,400
Oct 5, 2023 39.62 39.88 39.19 39.88 39.00 18,734,100
Oct 4, 2023 39.69 39.93 39.14 39.81 38.93 23,342,000
Oct 3, 2023 40.20 40.54 39.59 39.86 38.98 19,283,400
Oct 2, 2023 40.99 41.05 40.29 40.50 39.60 16,178,900
Sep 29, 2023 41.45 41.89 40.92 41.13 40.22 16,905,600
Sep 28, 2023 40.48 41.35 40.41 41.20 40.29 14,409,800
Sep 27, 2023 40.29 40.63 39.94 40.46 39.56 15,083,400
Sep 26, 2023 40.67 41.04 40.06 40.22 39.33 21,786,500
Sep 25, 2023 40.75 41.09 40.58 41.02 40.11 10,866,800
Sep 22, 2023 41.75 41.86 40.86 40.92 40.01 15,438,200
Sep 21, 2023 42.06 42.36 41.69 41.71 40.79 12,260,100
Sep 20, 2023 42.95 43.13 42.27 42.30 41.36 11,240,700
Sep 19, 2023 42.79 42.86 42.47 42.68 41.73 11,031,700
Sep 18, 2023 42.60 42.78 42.40 42.64 41.70 10,467,400
Sep 15, 2023 42.75 43.24 42.66 42.71 41.76 22,975,500
Sep 14, 2023 42.79 43.44 42.73 43.14 42.18 19,422,800
Sep 13, 2023 41.94 42.90 41.68 42.37 41.43 31,031,900
Sep 12, 2023 40.57 42.06 40.56 41.68 40.76 24,774,700
Sep 11, 2023 40.81 41.37 40.53 40.59 39.69 11,404,200
Sep 8, 2023 40.61 40.69 40.28 40.59 39.69 15,055,400
Sep 7, 2023 41.07 41.37 40.70 40.73 39.83 12,406,100
Sep 6, 2023 41.02 41.49 40.91 41.37 40.45 13,675,200
Sep 5, 2023 41.53 41.93 41.19 41.36 40.44 15,843,400
Sep 1, 2023 41.59 41.82 41.38 41.59 40.67 12,408,300
Aug 31, 2023 41.51 41.68 41.01 41.29 40.38 17,795,700
Aug 30, 2023 41.69 41.84 41.34 41.37 40.45 18,211,400
Aug 29, 2023 41.30 41.77 41.26 41.72 40.80 13,199,700
Aug 28, 2023 41.48 41.86 41.15 41.32 40.40 14,125,900
Aug 25, 2023 41.26 41.66 40.78 41.24 40.33 16,881,900
Aug 24, 2023 41.02 41.67 40.72 41.08 40.17 15,579,600
Aug 23, 2023 41.06 41.23 40.77 41.08 40.17 16,214,500
Aug 22, 2023 42.31 42.38 40.97 41.02 40.11 20,525,300
Aug 21, 2023 42.62 42.76 41.67 42.07 41.14 14,486,300
Aug 18, 2023 42.15 42.80 42.09 42.25 41.31 12,902,900
Aug 17, 2023 42.84 43.08 42.09 42.46 41.52 16,123,600
Aug 16, 2023 43.02 43.16 42.57 42.64 41.70 13,963,600
Aug 15, 2023 43.65 43.65 43.18 43.21 42.25 17,125,100
Aug 14, 2023 44.08 44.41 43.98 44.10 43.12 14,280,300
Aug 11, 2023 44.04 44.62 43.98 44.57 43.58 11,971,200
Aug 10, 2023 44.71 44.99 44.25 44.34 43.36 12,112,300
Aug 9, 2023 45.02 45.19 44.41 44.44 43.46 13,957,100
Aug 8, 2023 45.02 45.23 44.14 45.16 44.16 18,524,500
Aug 7, 2023 45.95 46.24 45.63 45.83 44.81 16,972,000
Aug 4, 2023 0.53 Dividend
Aug 4, 2023 45.73 46.69 45.56 45.71 44.70 18,320,300
Aug 3, 2023 45.97 46.47 45.71 46.21 44.67 13,467,100
Aug 2, 2023 46.42 46.68 45.95 46.31 44.76 13,101,100
Aug 1, 2023 47.33 47.47 46.81 47.07 45.50 15,219,100
Jul 31, 2023 47.59 48.05 47.36 47.66 46.07 14,377,200
Jul 28, 2023 48.32 48.36 47.09 47.41 45.83 20,871,700
Jul 27, 2023 47.60 49.12 47.44 47.88 46.28 25,162,700
Jul 26, 2023 47.39 47.75 47.02 47.49 45.91 12,267,900
Jul 25, 2023 47.49 47.78 47.06 47.09 45.52 14,729,900
Jul 24, 2023 46.98 47.84 46.98 47.66 46.07 19,006,200
Jul 21, 2023 47.54 47.60 46.82 47.05 45.48 18,247,400
Jul 20, 2023 47.39 47.88 47.23 47.41 45.83 17,647,200
Jul 19, 2023 47.08 47.84 46.62 47.52 45.93 15,789,100
Jul 18, 2023 46.75 47.66 46.68 47.02 45.45 24,685,000
Jul 17, 2023 45.81 46.62 45.72 46.26 44.72 18,521,400
Jul 14, 2023 48.48 48.55 45.69 45.75 44.22 38,601,700
Jul 13, 2023 47.56 47.85 47.14 47.68 46.09 26,210,700
Jul 12, 2023 47.26 48.27 47.22 47.38 45.80 17,960,500
Jul 11, 2023 45.80 46.61 45.63 46.53 44.98 14,132,400
Jul 10, 2023 45.60 46.39 45.54 45.67 44.15 14,307,600
Jul 7, 2023 45.23 46.35 45.21 45.74 44.21 13,158,000
Jul 6, 2023 46.50 46.50 45.11 45.38 43.87 17,431,400
Jul 5, 2023 46.71 47.05 46.41 46.80 45.24 11,852,900
Jul 3, 2023 46.08 47.29 46.02 46.74 45.18 10,159,900
Jun 30, 2023 46.78 46.80 46.03 46.04 44.50 15,211,800
Jun 29, 2023 46.17 46.79 46.01 46.29 44.75 18,840,800
Jun 28, 2023 46.37 46.39 45.82 46.23 44.69 13,394,900
Jun 27, 2023 46.20 46.61 45.90 46.40 44.85 11,863,300
Jun 26, 2023 46.12 46.69 46.01 46.24 44.70 13,253,900
Jun 23, 2023 46.10 46.25 45.84 46.02 44.48 13,249,100
Jun 22, 2023 47.22 47.26 46.43 46.63 45.07 11,841,900
Jun 21, 2023 47.50 47.85 47.23 47.41 45.83 10,550,700
Jun 20, 2023 47.91 47.91 47.08 47.61 46.02 12,777,700
Jun 16, 2023 48.84 48.84 48.16 48.19 46.58 18,221,600
Jun 15, 2023 48.13 48.59 47.58 48.56 46.94 14,926,100
Jun 14, 2023 48.83 49.27 47.56 48.24 46.63 22,053,000
Jun 13, 2023 48.45 49.42 48.45 48.69 47.07 14,062,700
Jun 12, 2023 48.27 48.50 47.97 48.45 46.83 13,801,000
Jun 9, 2023 48.10 48.57 47.91 48.30 46.69 11,744,000
Jun 8, 2023 47.73 48.25 47.53 48.10 46.50 12,058,600
Jun 7, 2023 47.47 48.18 47.16 48.01 46.41 15,457,400
Jun 6, 2023 46.19 47.51 46.15 47.22 45.64 14,189,200
Jun 5, 2023 46.36 46.48 45.81 46.24 44.70 11,004,700
Jun 2, 2023 45.47 46.68 45.36 46.32 44.77 19,443,600
Jun 1, 2023 44.68 45.35 44.31 44.84 43.34 15,757,100
May 31, 2023 44.20 44.41 43.71 44.32 42.84 18,154,100
May 30, 2023 44.73 44.89 44.25 44.70 43.21 12,431,100
May 26, 2023 44.46 44.65 43.99 44.60 43.11 11,962,600
May 25, 2023 44.30 44.80 43.88 44.23 42.75 18,109,400
May 24, 2023 45.16 45.24 44.21 44.49 43.01 23,744,900
May 23, 2023 45.84 46.82 45.80 45.91 44.38 13,797,100
May 22, 2023 45.97 46.10 45.45 45.79 44.26 14,471,000
May 19, 2023 46.46 46.73 45.62 45.71 44.18 15,406,400
May 18, 2023 46.98 46.98 45.86 46.39 44.84 17,618,000
May 17, 2023 45.78 47.11 45.78 47.08 45.51 16,359,100
May 16, 2023 45.93 46.16 45.26 45.28 43.77 9,201,200
May 15, 2023 45.69 46.31 45.63 46.05 44.51 11,911,300
May 12, 2023 46.33 46.38 45.07 45.45 43.93 12,810,300
May 11, 2023 45.74 46.13 45.43 46.03 44.49 11,222,800
May 10, 2023 47.15 47.19 45.59 46.37 44.82 11,840,000
May 9, 2023 45.91 46.76 45.79 46.52 44.97 10,188,800
May 8, 2023 46.88 47.15 46.27 46.36 44.81 8,760,900
May 5, 2023 45.80 46.50 45.67 46.32 44.77 13,380,500
May 4, 2023 45.04 45.40 44.08 44.90 43.40 20,601,800
May 3, 2023 46.13 46.60 45.63 45.67 44.15 14,533,500
May 2, 2023 46.82 47.06 45.56 46.00 44.47 19,450,100
May 1, 2023 47.88 48.38 47.17 47.25 45.67 18,314,800
Apr 28, 2023 0.51 Dividend
Apr 28, 2023 46.19 47.33 46.04 47.07 45.50 15,216,400
Apr 27, 2023 47.04 47.35 46.44 47.03 44.97 16,541,400
Apr 26, 2023 47.80 47.86 46.39 46.86 44.81 16,984,600
Apr 25, 2023 48.50 48.65 47.72 47.90 45.80 15,374,000
Apr 24, 2023 49.03 49.31 48.75 49.03 46.88 11,208,800
Apr 21, 2023 48.96 49.22 48.32 49.03 46.88 14,377,300
Apr 20, 2023 49.81 50.05 49.10 49.40 47.23 20,410,200
Apr 19, 2023 49.73 50.45 49.38 50.40 48.19 14,894,000

Related Tickers

WFC Wells Fargo & Company
58.74
+2.73%
 
JPM JPMorgan Chase & Co.
181.25
+0.65%
 
BAC Bank of America Corporation
35.77
+1.53%
 
TD The Toronto-Dominion Bank
57.25
+0.76%
 
TD.TO The Toronto-Dominion Bank
78.85
+0.73%
 
HSBC HSBC Holdings plc
40.39
+1.03%
 
BNS.TO The Bank of Nova Scotia
64.14
-0.12%
 
UBS UBS Group AG
28.12
+0.04%
 
RY.TO Royal Bank of Canada
133.52
+0.17%
 
BNS The Bank of Nova Scotia
46.57
-0.11%