Citigroup Inc. (NEO:CITI)
Canada · Delayed Price · Currency is CAD 39.59
-0.74 (-1.83%)
Sep 2, 2025, 3:46 PM EDT
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 39.20 | 39.59 | 39.15 | 39.59 | - | -1.83% | 8,809 |
| Aug 29, 2025 | 40.36 | 40.50 | 40.33 | 40.33 | - | -0.42% | 1,226 |
| Aug 28, 2025 | 40.70 | 40.70 | 40.50 | 40.50 | - | -0.34% | 3,186 |
| Aug 27, 2025 | 40.12 | 40.75 | 40.12 | 40.64 | - | 1.83% | 3,376 |
| Aug 26, 2025 | 39.51 | 39.91 | 39.51 | 39.91 | - | 0.30% | 3,752 |
| Aug 25, 2025 | 39.92 | 39.92 | 39.79 | 39.79 | - | -0.18% | 5,575 |
| Aug 22, 2025 | 39.06 | 39.97 | 38.92 | 39.86 | - | 2.81% | 8,483 |
| Aug 21, 2025 | 38.30 | 38.77 | 38.30 | 38.77 | - | -0.44% | 2,695 |
| Aug 20, 2025 | 38.09 | 39.01 | 38.09 | 38.94 | - | -0.46% | 4,994 |
| Aug 19, 2025 | 39.47 | 39.47 | 39.12 | 39.12 | - | -0.74% | 1,221 |
| Aug 18, 2025 | 39.29 | 39.41 | 39.29 | 39.41 | - | 0.54% | 2,321 |
| Aug 15, 2025 | 39.81 | 39.81 | 39.20 | 39.20 | - | -1.93% | 11,216 |
| Aug 14, 2025 | 39.60 | 39.97 | 39.51 | 39.97 | - | 0.88% | 4,675 |
| Aug 13, 2025 | 40.20 | 40.20 | 39.62 | 39.62 | - | -1.15% | 4,421 |
| Aug 12, 2025 | 39.00 | 40.08 | 39.00 | 40.08 | - | 3.70% | 17,388 |
| Aug 11, 2025 | 39.04 | 39.04 | 38.09 | 38.65 | - | -0.41% | 10,415 |
| Aug 8, 2025 | 38.88 | 38.88 | 38.81 | 38.81 | - | 1.17% | 1,349 |
| Aug 7, 2025 | 38.74 | 38.74 | 38.21 | 38.36 | - | -0.62% | 3,501 |
| Aug 6, 2025 | 38.57 | 38.60 | 38.57 | 38.60 | - | 0.65% | 287 |
| Aug 5, 2025 | 38.78 | 38.78 | 37.89 | 38.35 | - | -0.21% | 3,095 |
| Aug 1, 2025 | 38.57 | 38.57 | 37.50 | 38.43 | - | -1.96% | 19,868 |
| Jul 31, 2025 | 40.20 | 40.20 | 39.20 | 39.20 | - | -1.73% | 3,738 |
| Jul 30, 2025 | 39.84 | 40.20 | 39.81 | 39.89 | - | 0.83% | 1,356 |
| Jul 29, 2025 | 40.20 | 40.20 | 39.56 | 39.56 | - | -1.12% | 1,593 |
| Jul 28, 2025 | 40.40 | 40.40 | 39.90 | 40.01 | - | -0.60% | 8,885 |
| Jul 25, 2025 | 39.72 | 40.28 | 39.72 | 40.25 | - | 0.70% | 3,435 |
| Jul 24, 2025 | 40.56 | 40.57 | 39.97 | 39.97 | - | -0.55% | 9,697 |
| Jul 23, 2025 | 39.77 | 40.19 | 39.73 | 40.19 | - | 2.03% | 6,194 |
| Jul 22, 2025 | 38.90 | 39.58 | 38.90 | 39.39 | - | 1.26% | 5,389 |
| Jul 21, 2025 | 39.30 | 39.30 | 38.90 | 38.90 | - | -0.66% | 2,302 |
| Jul 18, 2025 | 39.29 | 39.29 | 39.05 | 39.16 | - | 0.36% | 1,476 |
| Jul 17, 2025 | 38.03 | 39.02 | 38.03 | 39.02 | - | 3.36% | 5,822 |
| Jul 16, 2025 | 38.15 | 38.15 | 37.25 | 37.75 | - | -0.53% | 7,618 |
| Jul 15, 2025 | 37.33 | 38.28 | 37.18 | 37.95 | - | 3.55% | 8,891 |
| Jul 14, 2025 | 36.38 | 36.65 | 36.38 | 36.65 | - | 0.52% | 2,482 |
| Jul 11, 2025 | 36.00 | 36.46 | 36.00 | 36.46 | - | -0.05% | 713 |
| Jul 10, 2025 | 36.38 | 36.50 | 36.38 | 36.48 | - | 1.47% | 2,293 |
| Jul 9, 2025 | 36.25 | 36.25 | 35.95 | 35.95 | - | 0.33% | 3,424 |
| Jul 8, 2025 | 36.46 | 36.46 | 35.83 | 35.83 | - | -2.26% | 30,466 |
| Jul 7, 2025 | 37.15 | 37.20 | 36.58 | 36.66 | - | -1.03% | 4,182 |
| Jul 4, 2025 | 36.16 | 37.10 | 36.15 | 37.04 | - | -0.56% | 1,433 |
| Jul 3, 2025 | 36.99 | 37.26 | 36.98 | 37.25 | - | 2.36% | 7,620 |
| Jul 2, 2025 | 36.22 | 36.48 | 36.00 | 36.39 | - | 1.85% | 4,746 |
| Jun 30, 2025 | 35.78 | 35.85 | 35.64 | 35.73 | - | 0.73% | 902 |
| Jun 27, 2025 | 35.32 | 35.50 | 35.28 | 35.47 | - | 0.06% | 5,060 |
| Jun 26, 2025 | 35.00 | 35.53 | 35.00 | 35.45 | - | 2.19% | 7,369 |
| Jun 25, 2025 | 34.20 | 34.75 | 34.15 | 34.69 | - | 1.43% | 70,103 |
| Jun 24, 2025 | 33.64 | 34.20 | 33.64 | 34.20 | - | 2.58% | 29,690 |
| Jun 23, 2025 | 32.98 | 33.34 | 32.98 | 33.34 | - | 1.09% | 4,432 |
| Jun 20, 2025 | 33.24 | 33.24 | 32.98 | 32.98 | - | 1.88% | 1,785 |