C Historical Prices | Citigroup, Inc. Common Stock Stock

BSE

1.93% NSE

2.09%

Citigroup, Inc. (C)

-NYSE

50.53 0.47(0.92%) 1:31AM|After Hours : 50.61 0.08 (0.16%) 5:29AM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
23 May, 2013	49.20	50.91	49.18	50.53	42,219,400	50.53
22 May, 2013	51.84	52.89	50.84	51.00	44,035,800	51.00
21 May, 2013	51.40	52.18	51.40	51.66	28,171,000	51.66
20 May, 2013	51.46	52.10	51.25	51.60	24,697,300	51.60
17 May, 2013	51.14	51.50	50.79	51.45	23,610,900	51.45
16 May, 2013	51.00	51.36	50.50	50.61	25,290,000	50.61
15 May, 2013	49.96	51.45	49.90	51.34	40,824,400	51.34
14 May, 2013	49.05	50.20	49.02	50.09	35,998,300	50.09
13 May, 2013	48.50	48.97	48.40	48.92	17,096,400	48.92
10 May, 2013	48.55	48.88	48.43	48.75	18,476,600	48.75
9 May, 2013	49.28	49.34	48.29	48.60	27,058,600	48.60
8 May, 2013	48.05	49.46	47.87	49.29	34,220,900	49.29
7 May, 2013	47.79	48.30	47.36	48.11	27,492,800	48.11
6 May, 2013	46.92	48.05	46.89	47.48	29,160,400	47.48
3 May, 2013	47.12	47.50	46.87	46.97	20,347,400	46.97
2 May, 2013	45.99	46.69	45.49	46.54	19,996,300	46.54
02-May-2013	0.01 Dividend
1 May, 2013	46.48	46.58	45.64	45.87	21,943,100	45.86
30 Apr, 2013	46.85	47.20	46.48	46.66	18,085,000	46.65
29 Apr, 2013	47.19	47.29	46.71	46.82	14,224,700	46.81
26 Apr, 2013	47.00	47.22	46.49	46.92	14,989,200	46.91
25 Apr, 2013	47.19	47.68	46.90	47.11	25,633,900	47.10
24 Apr, 2013	46.41	47.43	46.40	47.12	23,560,500	47.11
23 Apr, 2013	45.43	46.62	45.40	46.46	28,837,900	46.45
22 Apr, 2013	45.16	45.26	44.52	45.15	19,919,400	45.14
19 Apr, 2013	45.44	45.50	44.91	45.03	23,630,500	45.02
18 Apr, 2013	45.75	45.75	44.87	45.09	29,877,900	45.08
17 Apr, 2013	46.15	46.21	45.07	45.74	36,241,300	45.73
16 Apr, 2013	45.88	46.78	45.83	46.66	40,230,100	46.65
15 Apr, 2013	46.10	46.29	44.83	44.87	56,796,300	44.86
12 Apr, 2013	44.46	44.81	44.06	44.78	24,702,000	44.77
11 Apr, 2013	45.10	45.55	44.65	44.87	28,399,900	44.86
10 Apr, 2013	44.23	45.25	44.18	45.06	28,334,200	45.05
9 Apr, 2013	43.69	44.28	43.68	43.89	26,793,500	43.88
8 Apr, 2013	43.06	43.62	42.54	43.56	23,502,800	43.55
5 Apr, 2013	41.75	43.16	41.60	43.01	32,561,500	43.00
4 Apr, 2013	42.53	42.98	42.15	42.77	38,527,900	42.76
3 Apr, 2013	43.97	44.10	42.20	42.50	47,968,100	42.49
2 Apr, 2013	43.98	44.48	43.88	44.11	25,145,000	44.10
1 Apr, 2013	44.32	44.71	43.66	43.79	19,623,400	43.78
28 Mar, 2013	44.45	44.75	44.05	44.24	25,355,400	44.23
27 Mar, 2013	44.43	44.64	44.16	44.46	26,298,000	44.45
26 Mar, 2013	44.69	45.09	44.36	44.83	24,940,500	44.82
25 Mar, 2013	45.76	45.82	44.33	44.49	32,795,800	44.48
22 Mar, 2013	45.53	45.54	44.95	45.23	26,449,100	45.22
21 Mar, 2013	45.91	46.45	45.22	45.23	33,126,900	45.22
20 Mar, 2013	46.14	46.46	45.97	46.09	24,498,700	46.08
19 Mar, 2013	46.50	46.95	45.40	45.79	44,416,000	45.78
18 Mar, 2013	46.04	46.56	45.91	46.24	38,550,200	46.23
15 Mar, 2013	47.52	47.57	46.92	47.26	48,856,400	47.25
14 Mar, 2013	47.06	47.66	47.05	47.46	26,017,300	47.45
13 Mar, 2013	46.88	47.00	46.33	46.97	27,654,300	46.96
12 Mar, 2013	47.34	47.45	46.40	46.95	35,089,100	46.94
11 Mar, 2013	46.81	47.92	46.40	47.60	51,807,400	47.59
8 Mar, 2013	45.98	46.70	45.37	46.68	63,728,900	46.67
7 Mar, 2013	44.56	45.13	44.45	45.00	40,245,900	44.99
6 Mar, 2013	43.97	44.75	43.90	44.58	35,986,300	44.57
5 Mar, 2013	43.41	44.03	43.10	43.60	43,223,400	43.59
4 Mar, 2013	41.99	42.94	41.97	42.94	27,216,000	42.93
1 Mar, 2013	41.56	42.52	41.02	42.11	29,850,300	42.10
28 Feb, 2013	42.08	42.69	41.75	41.97	28,914,100	41.96
27 Feb, 2013	41.30	42.34	41.02	42.16	29,204,600	42.15
26 Feb, 2013	41.41	41.58	40.28	41.29	46,233,000	41.28
25 Feb, 2013	43.12	43.37	41.04	41.15	34,939,800	41.14
22 Feb, 2013	42.80	42.97	42.41	42.79	23,756,400	42.78
21 Feb, 2013	42.79	42.80	41.89	42.35	37,602,900	42.34
20 Feb, 2013	44.48	44.48	43.12	43.22	26,464,100	43.21
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On C

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Citigroup, Inc. (C)