Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	98.36	100.16	97.99	100.16	100.16	2.17%	4,375
Dec 19, 2025	96.86	98.07	96.53	98.03	98.03	1.29%	491
Dec 18, 2025	94.73	96.84	94.73	96.78	96.78	1.73%	730
Dec 17, 2025	95.09	96.19	94.99	95.13	95.13	0.65%	460
Dec 16, 2025	95.89	96.10	94.44	94.52	94.52	-1.21%	303
Dec 15, 2025	96.02	96.35	95.49	95.68	95.68	0.41%	529
Dec 12, 2025	95.40	96.78	95.21	95.29	95.29	0.07%	1,638
Dec 11, 2025	95.38	95.38	94.39	95.22	95.22	0.15%	934
Dec 10, 2025	94.05	95.09	93.68	95.08	95.08	0.94%	810
Dec 9, 2025	93.36	94.19	93.36	94.19	94.19	0.34%	356
Dec 8, 2025	93.91	94.32	93.66	93.87	93.87	0.40%	648
Dec 5, 2025	92.34	93.68	92.34	93.50	93.50	0.77%	687
Dec 4, 2025	91.52	92.79	91.37	92.79	92.79	2.66%	1,328
Dec 3, 2025	88.75	90.41	88.29	90.39	90.39	1.08%	818
Dec 2, 2025	87.85	89.66	87.85	89.42	89.42	0.75%	939
Dec 1, 2025	89.14	89.66	88.16	88.75	88.75	-1.31%	519
Nov 28, 2025	88.98	89.93	88.45	89.93	89.93	1.75%	874
Nov 27, 2025	89.04	89.04	87.73	88.38	88.38	-0.38%	40
Nov 26, 2025	86.87	89.05	86.87	88.72	88.72	2.02%	762
Nov 25, 2025	86.30	87.90	86.13	86.96	86.96	-0.01%	2,163
Nov 24, 2025	86.25	87.16	85.46	86.97	86.97	2.62%	1,347
Nov 21, 2025	84.78	85.48	83.98	84.75	84.75	-3.01%	22,048
Nov 20, 2025	87.56	88.99	87.08	87.38	87.38	1.01%	1,111
Nov 19, 2025	84.71	86.85	84.56	86.51	86.51	1.86%	1,658
Nov 18, 2025	84.34	84.95	83.35	84.93	84.93	-1.11%	1,185
Nov 17, 2025	87.08	87.08	85.60	85.88	85.88	-0.98%	801
Nov 14, 2025	86.84	86.84	84.51	86.73	86.73	-1.80%	2,207
Nov 13, 2025	89.09	89.09	88.20	88.32	88.32	-0.93%	1,185
Nov 12, 2025	87.08	89.50	87.08	89.15	89.15	2.29%	2,656
Nov 11, 2025	87.37	87.80	86.57	87.15	87.15	0.17%	526
Nov 10, 2025	86.99	88.97	86.99	87.00	87.00	2.68%	1,172
Nov 7, 2025	87.89	87.89	84.57	84.73	84.73	-2.43%	1,228
Nov 6, 2025	88.33	88.50	86.84	86.84	86.84	-1.46%	1,106
Nov 5, 2025	87.97	88.39	87.65	88.13	88.13	-0.22%	951
Nov 4, 2025	87.15	88.87	86.33	88.32	88.32	1.11%	3,250
Nov 3, 2025	87.65	87.81	86.61	87.35	87.35	0.48%	1,084
Oct 31, 2025	86.82	87.35	86.25	86.93	86.41	-0.23%	1,718
Oct 30, 2025	85.52	87.30	85.28	87.13	86.61	0.66%	1,246
Oct 29, 2025	87.00	87.45	86.47	86.56	86.04	0.46%	619
Oct 28, 2025	86.66	87.05	86.16	86.16	85.64	-0.27%	968
Oct 27, 2025	85.79	86.72	85.27	86.39	85.87	1.08%	363
Oct 24, 2025	83.41	85.47	83.41	85.47	84.96	2.42%	446
Oct 23, 2025	83.44	83.92	82.95	83.45	82.95	0.30%	1,454
Oct 22, 2025	84.80	85.50	83.20	83.20	82.70	-1.99%	934
Oct 21, 2025	85.61	85.61	84.89	84.89	84.38	-0.34%	186
Oct 20, 2025	83.90	85.23	83.55	85.18	84.67	2.84%	2,553
Oct 17, 2025	80.60	83.13	80.37	82.83	82.33	-1.49%	3,658
Oct 16, 2025	85.93	86.32	84.08	84.08	83.58	-2.13%	1,175
Oct 15, 2025	86.82	87.79	85.91	85.91	85.40	1.51%	2,731
Oct 14, 2025	83.07	84.64	82.68	84.63	84.12	1.10%	3,407