Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	98.20	98.20	97.55	97.55	97.55	-0.58%	50
Feb 19, 2026	98.34	98.34	98.05	98.12	98.12	-0.13%	450
Feb 18, 2026	95.84	98.25	95.84	98.25	98.25	2.64%	177
Feb 17, 2026	92.62	95.72	92.62	95.72	95.72	1.81%	112
Feb 16, 2026	93.29	94.02	93.29	94.02	94.02	1.39%	50
Feb 13, 2026	93.11	93.43	92.73	92.73	92.73	-0.56%	167
Feb 12, 2026	98.80	99.69	93.25	93.25	93.25	-7.56%	115
Feb 11, 2026	103.28	103.28	100.88	100.88	100.88	-2.38%	51
Feb 10, 2026	103.34	103.34	103.34	103.34	103.34	0.33%	-
Feb 9, 2026	103.06	103.50	102.40	103.00	103.00	-1.19%	1,190
Feb 6, 2026	97.29	104.24	97.29	104.24	104.24	5.12%	393
Feb 5, 2026	99.16	99.16	99.16	99.16	99.16	-1.06%	-
Feb 4, 2026	99.30	100.22	99.30	100.22	100.22	2.27%	100
Feb 3, 2026	98.30	99.22	98.00	98.00	98.00	2.57%	96
Feb 2, 2026	95.54	95.54	95.54	95.54	95.54	-0.14%	-
Jan 30, 2026	95.19	95.67	95.19	95.67	95.16	0.57%	78
Jan 29, 2026	95.01	95.70	95.01	95.13	94.63	-0.49%	274
Jan 28, 2026	95.66	95.66	95.41	95.60	95.10	-0.52%	313
Jan 27, 2026	96.60	96.60	96.10	96.10	95.59	-1.44%	200
Jan 26, 2026	95.16	97.50	95.16	97.50	96.99	-0.87%	1,894
Jan 23, 2026	98.26	98.44	98.26	98.36	97.84	-0.55%	95
Jan 22, 2026	97.16	98.90	97.16	98.90	98.38	1.63%	2,089
Jan 21, 2026	96.13	97.31	96.13	97.31	96.80	1.38%	-
Jan 20, 2026	98.93	98.93	95.99	95.99	95.48	-3.63%	640
Jan 19, 2026	99.87	100.08	99.61	99.61	99.08	-2.72%	321
Jan 16, 2026	101.12	102.40	101.12	102.40	101.86	1.79%	18
Jan 15, 2026	96.22	100.60	96.22	100.60	100.07	3.71%	4
Jan 14, 2026	99.08	99.70	97.00	97.00	96.49	-2.06%	279
Jan 13, 2026	100.26	100.50	99.04	99.04	98.52	-1.35%	305
Jan 12, 2026	101.64	101.64	99.00	100.40	99.87	-2.22%	742
Jan 9, 2026	103.02	103.24	102.68	102.68	102.14	-0.45%	258
Jan 8, 2026	102.90	103.14	102.90	103.14	102.60	-1.36%	50
Jan 7, 2026	104.08	104.56	104.08	104.56	104.01	-1.60%	76
Jan 6, 2026	104.78	106.26	104.70	106.26	105.70	0.91%	889
Jan 5, 2026	102.26	105.52	101.28	105.30	104.74	4.36%	296
Jan 2, 2026	99.49	100.90	99.49	100.90	100.37	0.44%	74
Dec 30, 2025	99.73	100.46	99.73	100.46	99.93	-1.01%	27
Dec 29, 2025	102.64	102.64	101.48	101.48	100.94	-0.70%	77
Dec 23, 2025	99.70	102.20	99.70	102.20	101.66	4.61%	77
Dec 22, 2025	97.20	98.06	97.20	97.70	97.18	1.99%	1,459
Dec 19, 2025	95.79	95.79	95.79	95.79	95.28	-0.07%	-
Dec 18, 2025	94.72	95.87	94.72	95.86	95.35	0.67%	274
Dec 17, 2025	94.62	95.22	94.62	95.22	94.72	-0.12%	20
Dec 16, 2025	96.05	96.05	95.15	95.33	94.83	-0.39%	77
Dec 15, 2025	95.14	95.70	95.14	95.70	95.19	-0.31%	495
Dec 12, 2025	94.68	96.90	94.68	96.00	95.49	2.68%	111
Dec 11, 2025	93.49	93.49	93.49	93.49	93.00	-1.66%	-
Dec 10, 2025	93.62	95.07	93.62	95.07	94.57	1.15%	838
Dec 9, 2025	93.20	93.99	93.20	93.99	93.49	1.61%	230
Dec 8, 2025	93.08	93.89	92.50	92.50	92.01	0.26%	1,240