Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	103.02	103.24	102.68	102.68	102.68	-0.45%	258
Jan 8, 2026	102.90	103.14	102.90	103.14	103.14	-1.36%	50
Jan 7, 2026	104.08	104.56	104.08	104.56	104.56	-1.60%	76
Jan 6, 2026	104.78	106.26	104.70	106.26	106.26	0.91%	889
Jan 5, 2026	102.26	105.52	101.28	105.30	105.30	4.36%	296
Jan 2, 2026	99.49	100.90	99.49	100.90	100.90	0.44%	74
Dec 30, 2025	99.73	100.46	99.73	100.46	100.46	-1.01%	27
Dec 29, 2025	102.64	102.64	101.48	101.48	101.48	-0.70%	77
Dec 23, 2025	99.70	102.20	99.70	102.20	102.20	4.61%	77
Dec 22, 2025	97.20	98.06	97.20	97.70	97.70	1.99%	1,459
Dec 19, 2025	95.79	95.79	95.79	95.79	95.79	-0.07%	-
Dec 18, 2025	94.72	95.87	94.72	95.86	95.86	0.67%	274
Dec 17, 2025	94.62	95.22	94.62	95.22	95.22	-0.12%	20
Dec 16, 2025	96.05	96.05	95.15	95.33	95.33	-0.39%	77
Dec 15, 2025	95.14	95.70	95.14	95.70	95.70	-0.31%	495
Dec 12, 2025	94.68	96.90	94.68	96.00	96.00	2.68%	111
Dec 11, 2025	93.49	93.49	93.49	93.49	93.49	-1.66%	-
Dec 10, 2025	93.62	95.07	93.62	95.07	95.07	1.15%	838
Dec 9, 2025	93.20	93.99	93.20	93.99	93.99	1.61%	230
Dec 8, 2025	93.08	93.89	92.50	92.50	92.50	0.26%	1,240
Dec 5, 2025	92.22	92.26	92.22	92.26	92.26	1.06%	14
Dec 4, 2025	91.13	91.29	91.11	91.29	91.29	1.43%	359
Dec 3, 2025	88.38	90.00	88.38	90.00	90.00	1.41%	10
Dec 2, 2025	87.93	88.75	87.93	88.75	88.75	0.77%	121
Dec 1, 2025	88.07	88.07	88.07	88.07	88.07	-1.38%	-
Nov 28, 2025	88.16	89.30	88.16	89.30	89.30	0.50%	478
Nov 27, 2025	88.86	88.86	88.86	88.86	88.86	1.80%	50
Nov 26, 2025	87.29	87.29	87.29	87.29	87.29	0.81%	-
Nov 25, 2025	85.99	86.59	85.99	86.59	86.59	0.41%	42
Nov 24, 2025	86.64	86.64	86.24	86.24	86.24	0.28%	19
Nov 21, 2025	84.51	86.00	84.51	86.00	86.00	-1.40%	176
Nov 20, 2025	87.29	87.29	87.22	87.22	87.22	2.42%	15
Nov 19, 2025	85.00	85.16	85.00	85.16	85.16	0.02%	106
Nov 18, 2025	83.46	85.14	83.46	85.14	85.14	-1.06%	58
Nov 17, 2025	87.00	87.00	86.05	86.05	86.05	0.03%	77
Nov 14, 2025	86.02	86.02	86.02	86.02	86.02	-2.91%	-
Nov 13, 2025	88.59	88.67	88.34	88.60	88.60	0.42%	276
Nov 12, 2025	86.90	88.23	86.90	88.23	88.23	1.03%	80
Nov 11, 2025	87.33	87.33	87.33	87.33	87.33	-1.32%	-
Nov 10, 2025	87.59	88.50	87.59	88.50	88.50	1.37%	65
Nov 7, 2025	87.30	87.30	87.30	87.30	87.30	-1.18%	-
Nov 6, 2025	87.77	88.34	87.77	88.34	88.34	0.94%	35
Nov 5, 2025	87.42	88.29	87.42	87.52	87.52	-1.66%	340
Nov 4, 2025	87.00	89.00	86.50	89.00	89.00	1.46%	808
Nov 3, 2025	87.40	87.72	86.97	87.72	87.72	1.62%	85
Oct 31, 2025	86.20	86.32	86.20	86.32	85.80	-1.51%	65
Oct 30, 2025	84.98	87.64	84.98	87.64	87.11	0.68%	85
Oct 29, 2025	87.92	87.92	87.05	87.05	86.53	1.54%	71
Oct 28, 2025	86.14	86.82	85.73	85.73	85.21	-1.00%	180
Oct 27, 2025	85.52	87.17	85.52	86.60	86.08	3.91%	18