Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	113.00	115.42	112.57	115.18	115.18	1.73%	18,016
Dec 18, 2025	111.50	113.80	110.64	113.22	113.22	1.88%	5,645
Dec 17, 2025	111.50	113.68	110.28	111.13	111.13	-0.21%	3,994
Dec 16, 2025	113.60	113.36	110.55	111.37	111.37	-1.61%	5,683
Dec 15, 2025	112.20	113.51	112.22	113.19	113.19	0.84%	18,328
Dec 12, 2025	112.20	113.78	111.63	112.25	112.25	0.79%	4,322
Dec 11, 2025	110.70	112.27	110.21	111.37	111.37	0.60%	6,561
Dec 10, 2025	109.20	111.01	109.12	110.71	110.71	2.85%	8,452
Dec 9, 2025	108.80	109.85	107.34	107.64	107.64	-0.46%	5,653
Dec 8, 2025	109.20	110.20	107.76	108.14	108.14	-0.28%	9,161
Dec 5, 2025	107.50	109.00	107.50	108.45	108.45	0.47%	11,471
Dec 4, 2025	106.90	108.67	106.18	107.94	107.94	1.33%	13,212
Dec 3, 2025	103.45	106.97	102.28	106.53	106.53	2.69%	18,767
Dec 2, 2025	102.55	104.16	102.35	103.74	103.74	0.77%	2,112
Dec 1, 2025	103.45	104.34	102.18	102.95	102.95	-0.78%	6,627
Nov 28, 2025	102.75	104.31	102.39	103.76	103.76	1.18%	22,848
Nov 27, 2025	102.55	102.55	102.55	102.55	102.55	-0.32%	-
Nov 26, 2025	101.35	103.23	101.07	102.88	102.88	1.88%	7,482
Nov 25, 2025	99.65	101.70	99.33	100.98	100.98	0.93%	7,849
Nov 24, 2025	98.90	100.60	98.51	100.05	100.05	1.11%	8,239
Nov 21, 2025	98.35	99.03	95.90	98.95	98.95	0.71%	12,628
Nov 20, 2025	100.45	102.89	97.90	98.26	98.26	-1.13%	15,207
Nov 19, 2025	97.75	100.49	97.80	99.39	99.39	0.43%	9,491
Nov 18, 2025	97.40	99.41	96.38	98.96	98.96	0.59%	16,281
Nov 17, 2025	100.40	100.91	98.38	98.38	98.38	-2.62%	6,915
Nov 14, 2025	100.45	101.45	98.16	101.03	101.03	-0.07%	27,965
Nov 13, 2025	102.55	104.39	101.09	101.10	101.10	-1.69%	12,271
Nov 12, 2025	100.85	103.83	100.76	102.84	102.84	1.70%	9,879
Nov 11, 2025	101.00	102.09	100.32	101.12	101.12	-0.84%	2,844
Nov 10, 2025	101.00	102.89	100.32	101.98	101.98	2.53%	21,794
Nov 7, 2025	100.80	101.41	97.39	99.46	99.46	-1.79%	12,189
Nov 6, 2025	101.20	102.50	99.98	101.27	101.27	-0.58%	10,030
Nov 5, 2025	100.80	102.26	99.02	101.86	101.86	0.96%	19,314
Nov 4, 2025	99.70	102.53	98.68	100.89	100.89	-0.18%	16,914
Nov 3, 2025	100.65	101.19	99.10	101.08	101.08	0.03%	17,529
Oct 31, 2025	100.65	101.13	99.50	101.05	100.45	0.65%	4,985
Oct 30, 2025	99.70	101.46	98.29	100.40	99.80	0.36%	16,102
Oct 29, 2025	101.40	103.00	99.09	100.04	99.45	-1.08%	8,417
Oct 28, 2025	101.35	101.60	100.14	101.13	100.53	0.19%	6,773
Oct 27, 2025	99.85	100.99	98.99	100.94	100.34	1.90%	11,503
Oct 24, 2025	97.15	99.50	96.52	99.06	98.47	2.31%	11,683
Oct 23, 2025	96.65	97.49	96.05	96.82	96.25	1.28%	4,132
Oct 22, 2025	98.55	99.04	95.25	95.60	95.03	-2.92%	9,444
Oct 21, 2025	99.05	99.54	98.09	98.48	97.89	-1.11%	5,668
Oct 20, 2025	97.55	99.58	97.07	99.58	98.99	2.09%	11,582
Oct 17, 2025	94.80	97.72	93.90	97.54	96.96	0.73%	20,103
Oct 16, 2025	100.00	100.62	96.75	96.83	96.26	-2.71%	26,359
Oct 15, 2025	100.40	102.17	98.98	99.53	98.94	-1.11%	14,184
Oct 14, 2025	96.00	101.14	94.65	100.65	100.05	4.28%	33,006
Oct 13, 2025	95.50	96.96	95.14	96.52	95.95	1.83%	44,120