Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 10, 2025	96.40	97.88	94.65	94.78	94.22	-1.33%	10,690
Oct 9, 2025	96.85	97.85	95.45	96.06	95.49	-1.27%	19,240
Oct 8, 2025	97.95	99.00	96.83	97.30	96.72	0.02%	7,339
Oct 7, 2025	98.10	98.86	96.69	97.29	96.71	-0.98%	19,132
Oct 6, 2025	98.50	100.05	96.85	98.25	97.67	0.56%	11,150
Oct 3, 2025	97.60	98.51	97.25	97.70	97.12	0.73%	6,476
Oct 2, 2025	99.30	99.41	96.75	97.00	96.42	-1.74%	10,692
Oct 1, 2025	100.20	101.50	98.65	98.71	98.12	-1.54%	11,375
Sep 30, 2025	102.90	103.59	99.15	100.25	99.65	-2.69%	14,454
Sep 29, 2025	104.00	104.57	102.93	103.02	102.41	-0.62%	7,334
Sep 26, 2025	102.50	104.33	101.90	103.66	103.04	2.00%	8,495
Sep 25, 2025	102.15	103.00	100.17	101.63	101.03	-0.32%	4,948
Sep 24, 2025	103.10	104.70	101.95	101.96	101.35	-0.88%	11,444
Sep 23, 2025	103.50	105.59	102.86	102.86	102.25	-0.48%	37,194
Sep 22, 2025	102.30	103.62	101.52	103.36	102.75	0.36%	9,024