Citigroup Inc. (C)
NYSE: C · Real-Time Price · USD
61.71
+1.33 (2.20%)
At close: Sep 26, 2024, 4:00 PM
61.75
+0.04 (0.06%)
After-hours: Sep 26, 2024, 7:59 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 61.05 | 62.00 | 60.86 | 61.71 | 61.71 | 2.20% | 12,844,535 |
| Sep 25, 2024 | 61.12 | 61.29 | 60.11 | 60.38 | 60.38 | -1.61% | 12,763,819 |
| Sep 24, 2024 | 62.68 | 62.90 | 61.12 | 61.37 | 61.37 | -1.93% | 12,046,208 |
| Sep 23, 2024 | 62.22 | 62.87 | 62.17 | 62.58 | 62.58 | 0.71% | 11,508,216 |
| Sep 20, 2024 | 62.52 | 62.65 | 61.68 | 62.14 | 62.14 | -1.40% | 18,331,808 |
| Sep 19, 2024 | 60.92 | 63.17 | 60.60 | 63.02 | 63.02 | 5.21% | 21,860,558 |
| Sep 18, 2024 | 59.75 | 60.88 | 59.29 | 59.90 | 59.90 | 1.03% | 13,638,745 |
| Sep 17, 2024 | 58.86 | 59.41 | 58.76 | 59.29 | 59.29 | 1.54% | 10,630,418 |
| Sep 16, 2024 | 57.93 | 58.79 | 57.93 | 58.39 | 58.39 | 1.25% | 9,912,701 |
| Sep 13, 2024 | 57.71 | 58.28 | 57.43 | 57.67 | 57.67 | 0.59% | 10,379,376 |
| Sep 12, 2024 | 57.37 | 57.86 | 56.83 | 57.33 | 57.33 | 0.05% | 12,944,607 |
| Sep 11, 2024 | 57.59 | 57.59 | 56.18 | 57.30 | 57.30 | -1.12% | 16,569,441 |
| Sep 10, 2024 | 59.89 | 59.89 | 56.69 | 57.95 | 57.95 | -2.67% | 22,482,294 |
| Sep 9, 2024 | 59.91 | 60.67 | 58.17 | 59.54 | 59.54 | 0.76% | 19,811,731 |
| Sep 6, 2024 | 60.70 | 61.08 | 58.80 | 59.09 | 59.09 | -2.54% | 14,093,986 |
| Sep 5, 2024 | 61.61 | 61.79 | 60.34 | 60.63 | 60.63 | -0.54% | 10,243,937 |
| Sep 4, 2024 | 61.57 | 62.07 | 60.41 | 60.96 | 60.96 | -0.81% | 11,305,936 |
| Sep 3, 2024 | 62.04 | 62.39 | 60.97 | 61.46 | 61.46 | -1.88% | 11,055,214 |
| Aug 30, 2024 | 61.95 | 62.70 | 61.66 | 62.64 | 62.64 | 1.23% | 10,806,580 |
| Aug 29, 2024 | 62.01 | 62.22 | 61.17 | 61.88 | 61.88 | 0.49% | 8,367,983 |
| Aug 28, 2024 | 61.35 | 61.99 | 61.15 | 61.58 | 61.58 | -0.16% | 7,692,918 |
| Aug 27, 2024 | 61.91 | 62.18 | 61.46 | 61.68 | 61.68 | -0.18% | 7,294,768 |
| Aug 26, 2024 | 62.36 | 62.60 | 61.57 | 61.79 | 61.79 | -0.56% | 9,384,244 |
| Aug 23, 2024 | 60.87 | 62.46 | 60.74 | 62.14 | 62.14 | 2.85% | 13,299,722 |
| Aug 22, 2024 | 60.75 | 60.75 | 60.11 | 60.42 | 60.42 | -0.18% | 7,848,536 |
| Aug 21, 2024 | 61.40 | 61.45 | 59.88 | 60.53 | 60.53 | -1.27% | 14,414,889 |
| Aug 20, 2024 | 61.59 | 61.70 | 61.09 | 61.31 | 61.31 | -1.16% | 8,661,273 |
| Aug 19, 2024 | 61.50 | 62.05 | 61.35 | 62.03 | 62.03 | 1.03% | 8,882,471 |
| Aug 16, 2024 | 60.33 | 61.52 | 60.33 | 61.40 | 61.40 | 1.45% | 9,939,926 |
| Aug 15, 2024 | 60.34 | 61.01 | 60.10 | 60.52 | 60.52 | 2.09% | 14,159,031 |
| Aug 14, 2024 | 58.37 | 59.53 | 58.28 | 59.28 | 59.28 | 1.94% | 12,419,530 |
| Aug 13, 2024 | 58.23 | 58.29 | 57.77 | 58.15 | 58.15 | 0.54% | 7,478,504 |
| Aug 12, 2024 | 58.30 | 58.68 | 57.73 | 57.84 | 57.84 | - | 15,123,547 |
| Aug 9, 2024 | 58.03 | 58.46 | 57.45 | 57.84 | 57.84 | -0.28% | 11,421,029 |
| Aug 8, 2024 | 56.85 | 58.36 | 56.81 | 58.00 | 58.00 | 3.37% | 17,933,311 |
| Aug 7, 2024 | 58.17 | 58.45 | 55.87 | 56.11 | 56.11 | -0.80% | 19,221,181 |
| Aug 6, 2024 | 56.39 | 57.66 | 56.09 | 56.56 | 56.56 | 0.62% | 16,643,144 |
| Aug 5, 2024 | 54.08 | 56.90 | 53.51 | 56.21 | 56.21 | -4.34% | 27,977,297 |
| Aug 2, 2024 | 59.67 | 60.60 | 58.40 | 58.76 | 58.18 | -7.14% | 30,289,346 |
| Aug 1, 2024 | 65.08 | 65.22 | 61.95 | 63.28 | 62.66 | -2.47% | 18,052,728 |
| Jul 31, 2024 | 65.91 | 66.03 | 64.83 | 64.88 | 64.24 | -1.50% | 15,046,523 |
| Jul 30, 2024 | 65.01 | 66.23 | 65.01 | 65.87 | 65.22 | 2.44% | 13,554,314 |
| Jul 29, 2024 | 65.30 | 65.34 | 64.14 | 64.30 | 63.67 | -1.35% | 7,901,852 |
| Jul 26, 2024 | 64.55 | 65.65 | 64.44 | 65.18 | 64.54 | 1.26% | 9,661,252 |
| Jul 25, 2024 | 63.81 | 65.65 | 63.34 | 64.37 | 63.74 | 1.12% | 12,819,728 |
| Jul 24, 2024 | 64.40 | 64.67 | 63.56 | 63.66 | 63.03 | -1.55% | 11,591,130 |
| Jul 23, 2024 | 64.51 | 65.04 | 64.28 | 64.66 | 64.02 | 0.25% | 6,961,348 |
| Jul 22, 2024 | 65.14 | 65.65 | 64.15 | 64.50 | 63.86 | -0.98% | 9,925,126 |
| Jul 19, 2024 | 64.93 | 65.98 | 64.55 | 65.14 | 64.50 | 0.39% | 8,583,112 |
| Jul 18, 2024 | 67.55 | 67.75 | 64.84 | 64.89 | 64.25 | -4.02% | 15,796,198 |
| Jul 17, 2024 | 66.84 | 67.81 | 66.62 | 67.61 | 66.94 | 0.51% | 17,215,269 |
| Jul 16, 2024 | 65.00 | 67.52 | 64.70 | 67.27 | 66.61 | 3.27% | 21,170,239 |
| Jul 15, 2024 | 64.68 | 65.55 | 63.88 | 65.14 | 64.50 | 0.96% | 16,656,553 |
| Jul 12, 2024 | 66.61 | 66.69 | 63.35 | 64.52 | 63.88 | -1.81% | 30,125,385 |
| Jul 11, 2024 | 66.19 | 66.50 | 65.31 | 65.71 | 65.06 | -1.90% | 20,122,304 |
| Jul 10, 2024 | 66.26 | 66.99 | 66.22 | 66.98 | 66.32 | 0.65% | 9,817,096 |
| Jul 9, 2024 | 64.80 | 66.76 | 64.74 | 66.55 | 65.89 | 2.80% | 16,925,031 |
| Jul 8, 2024 | 64.30 | 64.87 | 64.22 | 64.74 | 64.10 | 1.11% | 10,348,972 |
| Jul 5, 2024 | 64.50 | 64.56 | 63.75 | 64.03 | 63.40 | -0.67% | 7,226,209 |
| Jul 3, 2024 | 64.68 | 65.22 | 64.41 | 64.46 | 63.82 | -0.34% | 6,574,081 |
| Jul 2, 2024 | 63.29 | 64.71 | 63.28 | 64.68 | 64.04 | 1.97% | 10,965,595 |
| Jul 1, 2024 | 63.65 | 64.30 | 62.99 | 63.43 | 62.80 | -0.05% | 15,334,400 |
| Jun 28, 2024 | 62.03 | 63.58 | 61.81 | 63.46 | 62.83 | 3.10% | 20,053,213 |
| Jun 27, 2024 | 61.50 | 61.93 | 60.96 | 61.55 | 60.94 | 0.49% | 11,285,112 |
| Jun 26, 2024 | 61.23 | 61.41 | 60.56 | 61.25 | 60.65 | -0.54% | 12,409,271 |
| Jun 25, 2024 | 61.20 | 61.83 | 60.86 | 61.58 | 60.97 | 0.39% | 11,729,086 |
| Jun 24, 2024 | 60.10 | 61.78 | 59.84 | 61.34 | 60.74 | 2.25% | 13,290,453 |
| Jun 21, 2024 | 60.20 | 60.26 | 59.34 | 59.99 | 59.40 | -1.04% | 18,976,896 |
| Jun 20, 2024 | 60.42 | 61.02 | 60.35 | 60.62 | 60.02 | -0.26% | 9,519,180 |
| Jun 18, 2024 | 60.37 | 61.63 | 60.09 | 60.78 | 60.18 | 1.20% | 15,768,053 |
| Jun 17, 2024 | 59.22 | 60.53 | 58.85 | 60.06 | 59.47 | 1.23% | 15,527,476 |
| Jun 14, 2024 | 59.44 | 59.83 | 58.66 | 59.33 | 58.75 | -1.49% | 10,511,048 |
| Jun 13, 2024 | 59.75 | 60.37 | 59.15 | 60.23 | 59.64 | 0.37% | 9,358,195 |
| Jun 12, 2024 | 60.91 | 61.21 | 59.90 | 60.01 | 59.42 | 1.47% | 15,398,496 |
| Jun 11, 2024 | 60.77 | 60.79 | 58.90 | 59.14 | 58.56 | -3.73% | 16,966,763 |
| Jun 10, 2024 | 61.25 | 61.66 | 60.74 | 61.43 | 60.82 | -0.57% | 9,302,388 |
| Jun 7, 2024 | 61.60 | 62.59 | 61.58 | 61.78 | 61.17 | -0.26% | 8,260,840 |
| Jun 6, 2024 | 61.80 | 62.05 | 61.25 | 61.94 | 61.33 | 0.28% | 8,537,891 |
| Jun 5, 2024 | 61.28 | 61.86 | 60.93 | 61.77 | 61.16 | 1.21% | 8,780,723 |
| Jun 4, 2024 | 61.02 | 62.03 | 60.76 | 61.03 | 60.43 | -1.44% | 10,424,195 |
| Jun 3, 2024 | 62.92 | 63.00 | 61.32 | 61.92 | 61.31 | -0.63% | 11,373,921 |
| May 31, 2024 | 62.00 | 62.39 | 61.44 | 62.31 | 61.70 | 0.61% | 17,351,604 |
| May 30, 2024 | 62.10 | 62.48 | 61.61 | 61.93 | 61.32 | -0.13% | 10,072,775 |
| May 29, 2024 | 61.56 | 62.18 | 61.20 | 62.01 | 61.40 | -0.70% | 7,224,238 |
| May 28, 2024 | 63.23 | 63.57 | 62.35 | 62.45 | 61.83 | -1.78% | 8,404,372 |
| May 24, 2024 | 63.33 | 63.97 | 63.27 | 63.58 | 62.95 | 0.89% | 9,424,967 |
| May 23, 2024 | 63.80 | 64.03 | 62.50 | 63.02 | 62.40 | -1.25% | 11,535,002 |
| May 22, 2024 | 64.29 | 64.98 | 63.64 | 63.82 | 63.19 | -1.42% | 8,855,269 |
| May 21, 2024 | 63.26 | 64.88 | 63.20 | 64.74 | 64.10 | 2.50% | 11,197,241 |
| May 20, 2024 | 64.07 | 64.25 | 62.92 | 63.16 | 62.54 | -1.42% | 11,792,074 |
| May 17, 2024 | 64.38 | 64.55 | 63.90 | 64.07 | 63.44 | -0.11% | 8,418,394 |
| May 16, 2024 | 64.10 | 64.47 | 63.43 | 64.14 | 63.51 | -0.16% | 11,682,207 |
| May 15, 2024 | 63.63 | 64.39 | 63.60 | 64.24 | 63.61 | 1.02% | 9,461,304 |
| May 14, 2024 | 63.51 | 63.97 | 63.23 | 63.59 | 62.96 | 0.30% | 8,322,542 |
| May 13, 2024 | 63.62 | 63.95 | 63.37 | 63.40 | 62.78 | -0.20% | 6,617,927 |
| May 10, 2024 | 63.58 | 63.92 | 63.12 | 63.53 | 62.90 | 0.33% | 9,548,738 |
| May 9, 2024 | 62.38 | 63.43 | 62.29 | 63.32 | 62.70 | 0.91% | 11,563,041 |
| May 8, 2024 | 61.64 | 62.95 | 61.51 | 62.75 | 62.13 | 1.21% | 9,755,184 |
| May 7, 2024 | 62.82 | 63.16 | 61.97 | 62.00 | 61.39 | -1.29% | 10,158,245 |
| May 6, 2024 | 62.06 | 62.94 | 61.72 | 62.81 | 62.19 | 2.10% | 13,386,734 |