Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	42.78	43.29	42.78	43.11	43.11	0.02%	2,312
Nov 27, 2025	42.18	43.10	42.18	43.10	43.10	0.77%	500
Nov 26, 2025	42.50	42.90	42.35	42.77	42.77	1.59%	8,028
Nov 25, 2025	42.00	42.25	41.56	42.10	42.10	1.35%	5,889
Nov 24, 2025	41.12	41.65	41.12	41.54	41.54	1.07%	2,623
Nov 21, 2025	40.69	41.25	39.90	41.10	41.10	1.28%	10,000
Nov 20, 2025	42.35	42.75	40.58	40.58	40.58	-2.36%	16,455
Nov 19, 2025	41.72	41.72	41.46	41.56	41.56	1.39%	5,331
Nov 18, 2025	40.65	41.32	40.25	40.99	40.99	0.32%	8,802
Nov 17, 2025	41.59	41.65	40.86	40.86	40.86	-1.97%	2,136
Nov 14, 2025	41.30	42.20	41.30	41.68	41.68	-0.50%	224,797
Nov 13, 2025	42.92	42.92	41.89	41.89	41.89	-2.38%	6,211
Nov 12, 2025	42.38	43.08	42.38	42.91	42.91	2.14%	7,524
Nov 11, 2025	42.20	42.34	41.92	42.01	42.01	-1.08%	4,340
Nov 10, 2025	42.03	42.73	41.91	42.47	42.47	1.80%	8,153
Nov 7, 2025	41.30	41.78	40.87	41.72	41.72	-1.04%	8,737
Nov 6, 2025	42.47	42.55	41.78	42.16	42.16	-0.92%	6,201
Nov 5, 2025	41.99	42.59	41.99	42.55	42.55	1.17%	3,050
Nov 4, 2025	41.65	42.38	41.20	42.06	42.06	-0.50%	7,635
Nov 3, 2025	42.00	42.27	41.60	42.27	42.27	0.14%	6,414
Oct 31, 2025	41.65	42.21	41.62	42.21	42.21	1.13%	7,476
Oct 30, 2025	41.01	42.01	41.01	41.74	41.74	0.87%	8,354
Oct 29, 2025	42.25	42.25	41.32	41.38	41.38	-1.80%	15,049
Oct 28, 2025	42.11	42.25	41.86	42.14	42.14	-0.05%	8,277
Oct 27, 2025	41.61	42.16	41.61	42.16	42.16	2.06%	5,146
Oct 24, 2025	41.23	41.31	41.20	41.31	41.31	2.46%	2,729
Oct 23, 2025	40.63	40.63	40.21	40.32	40.32	0.17%	4,662
Oct 22, 2025	40.80	40.80	39.73	40.25	40.25	-1.88%	6,481
Oct 21, 2025	41.40	41.40	40.93	41.02	41.02	-0.92%	5,492
Oct 20, 2025	40.93	41.51	40.65	41.40	41.40	2.17%	2,043
Oct 17, 2025	39.90	40.80	39.90	40.52	40.52	1.22%	3,370
Oct 16, 2025	41.24	41.52	39.93	40.03	40.03	-3.54%	3,458
Oct 15, 2025	42.40	42.48	41.44	41.50	41.50	-0.41%	7,581
Oct 14, 2025	39.85	42.11	39.85	41.67	41.67	6.08%	8,909
Oct 10, 2025	40.26	40.62	39.17	39.28	39.28	-1.85%	30,349
Oct 9, 2025	40.11	40.17	39.89	40.02	40.02	-0.74%	55,492
Oct 8, 2025	40.74	40.76	40.32	40.32	40.32	-1.03%	4,659
Oct 7, 2025	40.95	40.95	40.50	40.74	40.74	-0.61%	2,173
Oct 6, 2025	41.07	41.07	40.99	40.99	40.99	0.61%	1,994
Oct 3, 2025	40.52	41.00	40.52	40.74	40.74	0.39%	3,358
Oct 2, 2025	40.77	40.92	40.42	40.58	40.58	-1.48%	6,557
Oct 1, 2025	41.61	41.61	41.19	41.19	41.19	-2.88%	7,616
Sep 30, 2025	42.74	43.07	41.41	42.41	42.41	-1.69%	7,500
Sep 29, 2025	43.19	43.30	43.01	43.14	43.14	0.02%	2,420
Sep 26, 2025	43.00	43.35	42.96	43.13	43.13	1.46%	2,638
Sep 25, 2025	42.10	42.61	42.00	42.51	42.51	-0.02%	2,458
Sep 24, 2025	43.33	43.34	42.52	42.52	42.52	-0.86%	5,278
Sep 23, 2025	43.93	43.93	42.80	42.89	42.89	-1.02%	1,545
Sep 22, 2025	42.72	43.33	42.72	43.33	43.33	0.79%	1,328
Sep 19, 2025	42.69	43.00	42.61	42.99	42.99	0.56%	4,111