Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	97.39	97.41	93.70	94.19	94.19	-3.96%	797
Feb 26, 2026	96.92	98.50	96.80	98.07	98.07	1.99%	323
Feb 25, 2026	93.01	96.16	93.01	96.16	96.16	4.06%	876
Feb 24, 2026	93.86	94.10	92.41	92.41	92.41	-1.14%	262
Feb 23, 2026	97.74	98.33	92.92	93.48	93.48	-3.95%	3,461
Feb 20, 2026	98.43	98.55	96.74	97.32	97.32	-0.54%	1,382
Feb 19, 2026	98.41	98.76	97.41	97.85	97.85	-0.86%	2,028
Feb 18, 2026	96.42	98.98	96.42	98.70	98.70	2.60%	4,685
Feb 17, 2026	93.90	96.62	93.23	96.20	96.20	2.99%	2,185
Feb 16, 2026	93.97	93.97	93.36	93.41	93.41	-0.03%	582
Feb 13, 2026	94.85	94.85	92.22	93.44	93.44	-5.51%	2,252
Feb 12, 2026	99.13	100.24	98.89	98.89	98.89	-1.82%	1,347
Feb 11, 2026	101.96	104.60	100.52	100.72	100.72	-1.70%	25,192
Feb 10, 2026	103.76	104.80	102.20	102.46	102.46	-1.99%	1,153
Feb 9, 2026	103.46	104.68	102.76	104.54	104.54	1.16%	2,294
Feb 6, 2026	97.68	103.34	97.68	103.34	103.34	6.39%	1,720
Feb 5, 2026	99.34	99.83	96.08	97.13	97.13	-4.02%	2,220
Feb 4, 2026	99.29	101.36	99.29	101.20	101.20	1.69%	1,094
Feb 3, 2026	98.11	100.52	98.11	99.52	99.52	1.07%	1,117
Feb 2, 2026	96.37	98.47	96.26	98.47	98.47	1.77%	2,904
Jan 30, 2026	96.16	97.70	96.16	96.76	96.25	1.47%	68
Jan 29, 2026	94.68	97.09	94.68	95.36	94.86	-0.68%	1,367
Jan 28, 2026	95.90	96.44	95.32	96.01	95.51	0.60%	1,040
Jan 27, 2026	96.28	96.66	95.44	95.44	94.94	-1.29%	561
Jan 26, 2026	95.72	96.95	95.72	96.69	96.19	-0.29%	933
Jan 23, 2026	99.01	99.01	96.97	96.97	96.46	-1.02%	871
Jan 22, 2026	97.52	98.48	97.52	97.97	97.46	0.69%	3,208
Jan 21, 2026	96.84	98.32	96.24	97.30	96.79	-0.96%	3,241
Jan 20, 2026	98.54	98.84	97.78	98.24	97.73	-1.54%	2,499
Jan 19, 2026	100.44	101.10	99.76	99.78	99.26	-2.25%	747
Jan 16, 2026	101.32	102.52	100.90	102.08	101.55	1.19%	2,290
Jan 15, 2026	96.49	101.14	96.49	100.88	100.35	4.55%	3,485
Jan 14, 2026	99.67	101.48	96.34	96.49	95.99	-4.33%	6,277
Jan 13, 2026	101.10	101.36	100.72	100.86	100.33	0.68%	1,612
Jan 12, 2026	102.14	102.40	99.26	100.18	99.66	-4.12%	10,652
Jan 9, 2026	103.76	104.48	103.34	104.48	103.93	-0.21%	926
Jan 8, 2026	103.76	104.70	103.32	104.70	104.15	1.10%	1,274
Jan 7, 2026	105.12	105.12	102.98	103.56	103.02	-1.97%	2,259
Jan 6, 2026	105.16	106.00	104.94	105.64	105.09	0.51%	3,762
Jan 5, 2026	101.46	105.44	101.28	105.10	104.55	4.74%	2,866
Jan 2, 2026	100.50	100.54	99.75	100.34	99.82	-0.42%	305
Dec 30, 2025	100.20	100.76	100.20	100.76	100.23	0.02%	71
Dec 29, 2025	102.20	102.66	100.74	100.74	100.21	-1.06%	742
Dec 23, 2025	100.52	101.82	100.20	101.82	101.29	1.66%	682
Dec 22, 2025	98.36	100.16	97.99	100.16	99.64	2.17%	4,375
Dec 19, 2025	96.86	98.07	96.53	98.03	97.52	1.29%	491
Dec 18, 2025	94.73	96.84	94.73	96.78	96.27	1.73%	730
Dec 17, 2025	95.09	96.19	94.99	95.13	94.63	0.65%	460
Dec 16, 2025	95.89	96.10	94.44	94.52	94.03	-1.21%	303
Dec 15, 2025	96.02	96.35	95.49	95.68	95.18	0.41%	529