Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	110.84	111.09	109.95	111.00	111.00	1.15%	19,008
Dec 22, 2025	107.40	110.74	106.22	109.74	109.74	3.21%	14,243
Dec 19, 2025	104.55	106.45	103.75	106.33	106.33	2.03%	10,709
Dec 18, 2025	103.96	104.64	103.32	104.21	104.21	2.27%	28,079
Dec 17, 2025	102.61	103.49	101.90	101.90	101.90	0.76%	11,156
Dec 16, 2025	102.52	102.78	100.71	101.13	101.13	-6.64%	27,106
Dec 15, 2025	101.07	108.32	101.07	108.32	108.32	7.17%	41,375
Dec 12, 2025	101.50	102.20	100.39	101.07	101.07	0.78%	10,644
Dec 11, 2025	100.75	101.07	100.09	100.29	100.29	-1.06%	8,477
Dec 10, 2025	99.99	101.79	99.47	101.36	101.36	2.37%	37,182
Dec 9, 2025	99.67	99.68	97.17	99.01	99.01	1.11%	16,935
Dec 8, 2025	99.82	99.82	97.54	97.92	97.92	-0.92%	6,550
Dec 5, 2025	93.22	99.35	93.22	98.83	98.83	3.89%	17,498
Dec 4, 2025	94.86	96.26	94.10	95.13	95.13	1.05%	5,052
Dec 3, 2025	92.00	94.71	91.30	94.14	94.14	2.78%	48,313
Dec 2, 2025	92.51	92.70	91.59	91.59	91.59	0.14%	16,947
Dec 1, 2025	91.86	92.48	91.46	91.46	91.46	-0.44%	50,420
Nov 28, 2025	91.48	93.00	91.45	91.86	91.86	0.58%	22,797
Nov 27, 2025	92.72	92.72	90.55	91.33	91.33	-1.50%	247
Nov 26, 2025	90.86	92.72	90.86	92.72	92.72	2.33%	71,589
Nov 25, 2025	86.49	90.91	86.49	90.61	90.61	1.40%	45,342
Nov 24, 2025	89.28	90.40	88.80	89.36	89.36	0.73%	38,705
Nov 21, 2025	88.34	89.48	88.19	88.71	88.71	0.12%	11,498
Nov 19, 2025	87.40	89.02	87.40	88.60	88.60	1.36%	10,136
Nov 18, 2025	85.26	88.15	85.26	87.41	87.41	0.47%	3,258
Nov 17, 2025	88.31	88.32	86.70	87.00	87.00	-1.33%	9,190
Nov 14, 2025	88.37	89.13	87.01	88.17	88.17	-0.55%	32,443
Nov 13, 2025	90.69	90.81	88.66	88.66	88.66	-2.14%	134
Nov 12, 2025	88.77	91.61	88.77	90.60	90.60	2.66%	33,469
Nov 11, 2025	88.76	89.31	88.25	88.25	88.25	-1.97%	485
Nov 10, 2025	89.70	90.32	89.69	90.02	90.02	1.18%	22,919
Nov 7, 2025	89.58	89.58	86.70	88.97	88.97	-0.71%	23,418
Nov 6, 2025	90.89	90.89	89.37	89.61	89.61	-1.57%	32,881
Nov 5, 2025	90.86	91.44	88.91	91.04	91.04	0.61%	482
Nov 4, 2025	89.00	91.83	88.76	90.49	90.49	1.69%	15,991
Nov 3, 2025	90.10	90.65	88.84	88.99	88.99	-1.23%	20,595
Oct 31, 2025	90.21	90.21	88.02	90.10	90.10	0.52%	341
Oct 30, 2025	89.07	91.00	88.68	89.63	89.26	-0.85%	13,256
Oct 29, 2025	90.17	90.40	88.44	90.40	90.03	0.32%	51,164
Oct 28, 2025	90.44	90.57	90.04	90.11	89.74	-0.36%	617
Oct 27, 2025	88.75	90.44	88.75	90.44	90.07	1.92%	67,706
Oct 24, 2025	87.19	89.07	87.19	88.74	88.37	2.78%	56,906
Oct 23, 2025	86.09	87.20	86.09	86.34	85.98	-0.86%	40,007
Oct 22, 2025	87.98	88.41	86.03	87.09	86.73	-1.09%	539
Oct 21, 2025	88.93	89.33	87.96	88.05	87.69	-0.55%	10,370
Oct 20, 2025	86.95	89.08	86.95	88.54	88.17	1.39%	17,719
Oct 17, 2025	87.58	88.36	87.11	87.33	86.97	0.53%	36,613
Oct 16, 2025	90.64	90.98	86.55	86.87	86.51	-3.70%	1,942
Oct 15, 2025	91.88	92.17	90.06	90.21	89.84	-0.46%	17,633
Oct 14, 2025	88.00	92.06	87.22	90.63	90.26	3.59%	45,337