Citigroup Inc. (C)
NYSE: C · Real-Time Price · USD
68.28
-0.32 (-0.47%)
At close: Nov 20, 2024, 4:00 PM
68.29
+0.01 (0.01%)
After-hours: Nov 20, 2024, 7:41 PM EST
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 69.14 | 69.49 | 68.00 | 68.28 | 68.28 | -0.47% | 10,495,623 |
| Nov 19, 2024 | 68.00 | 68.89 | 67.70 | 68.60 | 68.60 | -0.58% | 14,428,229 |
| Nov 18, 2024 | 68.68 | 69.28 | 68.37 | 69.00 | 69.00 | 0.35% | 11,519,729 |
| Nov 15, 2024 | 68.00 | 68.96 | 67.89 | 68.76 | 68.76 | 0.90% | 15,373,056 |
| Nov 14, 2024 | 69.30 | 69.30 | 67.48 | 68.15 | 68.15 | -1.07% | 15,043,455 |
| Nov 13, 2024 | 69.07 | 69.79 | 68.81 | 68.89 | 68.89 | -0.19% | 10,525,270 |
| Nov 12, 2024 | 69.53 | 69.99 | 68.87 | 69.02 | 69.02 | -1.12% | 15,766,481 |
| Nov 11, 2024 | 69.50 | 70.20 | 69.20 | 69.80 | 69.80 | 1.70% | 19,173,131 |
| Nov 8, 2024 | 68.72 | 69.13 | 68.09 | 68.63 | 68.63 | 0.76% | 14,973,327 |
| Nov 7, 2024 | 68.20 | 68.95 | 67.76 | 68.11 | 68.11 | -1.33% | 18,581,984 |
| Nov 6, 2024 | 68.40 | 70.09 | 68.29 | 69.03 | 69.03 | 8.42% | 41,957,729 |
| Nov 5, 2024 | 63.00 | 63.74 | 62.73 | 63.67 | 63.67 | 2.12% | 12,649,844 |
| Nov 4, 2024 | 62.99 | 63.63 | 62.23 | 62.35 | 62.35 | -2.13% | 9,419,573 |
| Nov 1, 2024 | 64.33 | 64.81 | 63.69 | 63.71 | 63.14 | -0.72% | 11,557,690 |
| Oct 31, 2024 | 64.56 | 65.02 | 64.09 | 64.17 | 63.60 | -0.51% | 10,042,771 |
| Oct 30, 2024 | 64.20 | 65.23 | 64.14 | 64.50 | 63.93 | -0.29% | 11,717,621 |
| Oct 29, 2024 | 64.07 | 64.93 | 63.83 | 64.69 | 64.11 | 0.83% | 13,134,091 |
| Oct 28, 2024 | 62.35 | 64.35 | 62.22 | 64.16 | 63.59 | 3.89% | 14,637,691 |
| Oct 25, 2024 | 63.65 | 63.74 | 61.69 | 61.76 | 61.21 | -1.97% | 9,697,845 |
| Oct 24, 2024 | 63.01 | 63.30 | 62.39 | 63.00 | 62.44 | -0.16% | 11,420,336 |
| Oct 23, 2024 | 63.18 | 63.63 | 62.62 | 63.10 | 62.54 | -0.72% | 8,720,491 |
| Oct 22, 2024 | 61.59 | 63.69 | 61.30 | 63.56 | 62.99 | 2.80% | 14,347,258 |
| Oct 21, 2024 | 62.79 | 62.91 | 61.73 | 61.83 | 61.28 | -1.62% | 12,188,498 |
| Oct 18, 2024 | 64.12 | 64.12 | 62.73 | 62.85 | 62.29 | -1.75% | 13,841,159 |
| Oct 17, 2024 | 64.73 | 65.17 | 63.77 | 63.97 | 63.40 | -0.44% | 13,439,619 |
| Oct 16, 2024 | 63.44 | 64.44 | 63.40 | 64.25 | 63.68 | 2.57% | 20,208,795 |
| Oct 15, 2024 | 66.75 | 67.16 | 62.53 | 62.64 | 62.08 | -5.11% | 35,348,068 |
| Oct 14, 2024 | 65.81 | 66.43 | 65.65 | 66.01 | 65.42 | 0.41% | 14,682,927 |
| Oct 11, 2024 | 64.12 | 66.10 | 64.10 | 65.74 | 65.16 | 3.56% | 15,512,381 |
| Oct 10, 2024 | 64.00 | 64.11 | 63.11 | 63.48 | 62.92 | -1.00% | 8,708,595 |
| Oct 9, 2024 | 63.17 | 64.25 | 63.04 | 64.12 | 63.55 | 1.39% | 8,636,390 |
| Oct 8, 2024 | 62.90 | 63.36 | 62.49 | 63.24 | 62.68 | 1.02% | 8,245,749 |
| Oct 7, 2024 | 62.49 | 63.03 | 62.07 | 62.60 | 62.04 | -0.06% | 6,954,304 |
| Oct 4, 2024 | 62.47 | 62.93 | 61.81 | 62.64 | 62.08 | 2.17% | 10,100,488 |
| Oct 3, 2024 | 61.50 | 61.66 | 60.93 | 61.31 | 60.76 | -1.16% | 7,939,793 |
| Oct 2, 2024 | 61.70 | 62.53 | 61.31 | 62.03 | 61.48 | 0.36% | 7,380,801 |
| Oct 1, 2024 | 62.22 | 62.35 | 61.01 | 61.81 | 61.26 | -1.26% | 13,550,137 |
| Sep 30, 2024 | 61.68 | 62.64 | 61.24 | 62.60 | 62.04 | 1.18% | 11,317,558 |
| Sep 27, 2024 | 62.01 | 62.61 | 61.79 | 61.87 | 61.32 | 0.26% | 8,144,630 |
| Sep 26, 2024 | 61.05 | 62.00 | 60.86 | 61.71 | 61.16 | 2.20% | 12,844,535 |
| Sep 25, 2024 | 61.12 | 61.29 | 60.11 | 60.38 | 59.84 | -1.61% | 12,763,819 |
| Sep 24, 2024 | 62.68 | 62.90 | 61.12 | 61.37 | 60.82 | -1.93% | 12,046,208 |
| Sep 23, 2024 | 62.22 | 62.87 | 62.17 | 62.58 | 62.02 | 0.71% | 11,508,216 |
| Sep 20, 2024 | 62.52 | 62.65 | 61.68 | 62.14 | 61.59 | -1.40% | 18,331,808 |
| Sep 19, 2024 | 60.92 | 63.17 | 60.60 | 63.02 | 62.46 | 5.21% | 21,860,558 |
| Sep 18, 2024 | 59.75 | 60.88 | 59.29 | 59.90 | 59.37 | 1.03% | 13,638,745 |
| Sep 17, 2024 | 58.86 | 59.41 | 58.76 | 59.29 | 58.76 | 1.54% | 10,630,418 |
| Sep 16, 2024 | 57.93 | 58.79 | 57.93 | 58.39 | 57.87 | 1.25% | 9,912,701 |
| Sep 13, 2024 | 57.71 | 58.28 | 57.43 | 57.67 | 57.16 | 0.59% | 10,379,376 |
| Sep 12, 2024 | 57.37 | 57.86 | 56.83 | 57.33 | 56.82 | 0.05% | 12,944,607 |
| Sep 11, 2024 | 57.59 | 57.59 | 56.18 | 57.30 | 56.79 | -1.12% | 16,569,441 |
| Sep 10, 2024 | 59.89 | 59.89 | 56.69 | 57.95 | 57.43 | -2.67% | 22,482,294 |
| Sep 9, 2024 | 59.91 | 60.67 | 58.17 | 59.54 | 59.01 | 0.76% | 19,811,731 |
| Sep 6, 2024 | 60.70 | 61.08 | 58.80 | 59.09 | 58.56 | -2.54% | 14,093,986 |
| Sep 5, 2024 | 61.61 | 61.79 | 60.34 | 60.63 | 60.09 | -0.54% | 10,243,937 |
| Sep 4, 2024 | 61.57 | 62.07 | 60.41 | 60.96 | 60.42 | -0.81% | 11,305,936 |
| Sep 3, 2024 | 62.04 | 62.39 | 60.97 | 61.46 | 60.91 | -1.88% | 11,055,214 |
| Aug 30, 2024 | 61.95 | 62.70 | 61.66 | 62.64 | 62.08 | 1.23% | 10,806,580 |
| Aug 29, 2024 | 62.01 | 62.22 | 61.17 | 61.88 | 61.33 | 0.49% | 8,367,983 |
| Aug 28, 2024 | 61.35 | 61.99 | 61.15 | 61.58 | 61.03 | -0.16% | 7,692,918 |
| Aug 27, 2024 | 61.91 | 62.18 | 61.46 | 61.68 | 61.13 | -0.18% | 7,294,768 |
| Aug 26, 2024 | 62.36 | 62.60 | 61.57 | 61.79 | 61.24 | -0.56% | 9,384,244 |
| Aug 23, 2024 | 60.87 | 62.46 | 60.74 | 62.14 | 61.59 | 2.85% | 13,299,722 |
| Aug 22, 2024 | 60.75 | 60.75 | 60.11 | 60.42 | 59.88 | -0.18% | 7,848,536 |
| Aug 21, 2024 | 61.40 | 61.45 | 59.88 | 60.53 | 59.99 | -1.27% | 14,414,889 |
| Aug 20, 2024 | 61.59 | 61.70 | 61.09 | 61.31 | 60.76 | -1.16% | 8,661,273 |
| Aug 19, 2024 | 61.50 | 62.05 | 61.35 | 62.03 | 61.48 | 1.03% | 8,882,471 |
| Aug 16, 2024 | 60.33 | 61.52 | 60.33 | 61.40 | 60.85 | 1.45% | 9,939,926 |
| Aug 15, 2024 | 60.34 | 61.01 | 60.10 | 60.52 | 59.98 | 2.09% | 14,159,031 |
| Aug 14, 2024 | 58.37 | 59.53 | 58.28 | 59.28 | 58.75 | 1.94% | 12,419,530 |
| Aug 13, 2024 | 58.23 | 58.29 | 57.77 | 58.15 | 57.63 | 0.54% | 7,478,504 |
| Aug 12, 2024 | 58.30 | 58.68 | 57.73 | 57.84 | 57.33 | - | 15,123,547 |
| Aug 9, 2024 | 58.03 | 58.46 | 57.45 | 57.84 | 57.33 | -0.28% | 11,421,029 |
| Aug 8, 2024 | 56.85 | 58.36 | 56.81 | 58.00 | 57.48 | 3.37% | 17,933,311 |
| Aug 7, 2024 | 58.17 | 58.45 | 55.87 | 56.11 | 55.61 | -0.80% | 19,221,181 |
| Aug 6, 2024 | 56.39 | 57.66 | 56.09 | 56.56 | 56.06 | 0.62% | 16,643,144 |
| Aug 5, 2024 | 54.08 | 56.90 | 53.51 | 56.21 | 55.71 | -4.34% | 27,977,297 |
| Aug 2, 2024 | 59.67 | 60.60 | 58.40 | 58.76 | 57.66 | -7.14% | 30,289,346 |
| Aug 1, 2024 | 65.08 | 65.22 | 61.95 | 63.28 | 62.10 | -2.47% | 18,052,728 |
| Jul 31, 2024 | 65.91 | 66.03 | 64.83 | 64.88 | 63.67 | -1.50% | 15,046,523 |
| Jul 30, 2024 | 65.01 | 66.23 | 65.01 | 65.87 | 64.64 | 2.44% | 13,554,314 |
| Jul 29, 2024 | 65.30 | 65.34 | 64.14 | 64.30 | 63.10 | -1.35% | 7,901,852 |
| Jul 26, 2024 | 64.55 | 65.65 | 64.44 | 65.18 | 63.96 | 1.26% | 9,661,252 |
| Jul 25, 2024 | 63.81 | 65.65 | 63.34 | 64.37 | 63.17 | 1.12% | 12,819,728 |
| Jul 24, 2024 | 64.40 | 64.67 | 63.56 | 63.66 | 62.47 | -1.55% | 11,591,130 |
| Jul 23, 2024 | 64.51 | 65.04 | 64.28 | 64.66 | 63.45 | 0.25% | 6,961,348 |
| Jul 22, 2024 | 65.14 | 65.65 | 64.15 | 64.50 | 63.30 | -0.98% | 9,925,126 |
| Jul 19, 2024 | 64.93 | 65.98 | 64.55 | 65.14 | 63.92 | 0.39% | 8,583,112 |
| Jul 18, 2024 | 67.55 | 67.75 | 64.84 | 64.89 | 63.68 | -4.02% | 15,796,198 |
| Jul 17, 2024 | 66.84 | 67.81 | 66.62 | 67.61 | 66.35 | 0.51% | 17,215,269 |
| Jul 16, 2024 | 65.00 | 67.52 | 64.70 | 67.27 | 66.01 | 3.27% | 21,170,239 |
| Jul 15, 2024 | 64.68 | 65.55 | 63.88 | 65.14 | 63.92 | 0.96% | 16,656,553 |
| Jul 12, 2024 | 66.61 | 66.69 | 63.35 | 64.52 | 63.32 | -1.81% | 30,125,385 |
| Jul 11, 2024 | 66.19 | 66.50 | 65.31 | 65.71 | 64.48 | -1.90% | 20,122,304 |
| Jul 10, 2024 | 66.26 | 66.99 | 66.22 | 66.98 | 65.73 | 0.65% | 9,817,096 |
| Jul 9, 2024 | 64.80 | 66.76 | 64.74 | 66.55 | 65.31 | 2.80% | 16,925,031 |
| Jul 8, 2024 | 64.30 | 64.87 | 64.22 | 64.74 | 63.53 | 1.11% | 10,348,972 |
| Jul 5, 2024 | 64.50 | 64.56 | 63.75 | 64.03 | 62.83 | -0.67% | 7,226,209 |
| Jul 3, 2024 | 64.68 | 65.22 | 64.41 | 64.46 | 63.26 | -0.34% | 6,574,081 |
| Jul 2, 2024 | 63.29 | 64.71 | 63.28 | 64.68 | 63.47 | 1.97% | 10,965,595 |