Citigroup Inc. (NEO:CITI)
Canada
· Delayed Price · Currency is CAD 32.99
+0.18 (0.55%)
Jun 11, 2025, 4:00 PM EDT
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 11, 2025 | 32.90 | 33.17 | 32.90 | 32.98 | - | 0.52% | 2,501 |
| Jun 10, 2025 | 32.79 | 32.83 | 32.70 | 32.81 | - | -0.18% | 5,209 |
| Jun 9, 2025 | 33.00 | 33.15 | 32.87 | 32.87 | - | -0.18% | 11,148 |
| Jun 6, 2025 | 32.43 | 32.93 | 32.43 | 32.93 | - | 2.27% | 4,543 |
| Jun 5, 2025 | 31.85 | 32.40 | 31.85 | 32.20 | - | 0.16% | 6,939 |
| Jun 4, 2025 | 32.23 | 32.60 | 32.15 | 32.15 | - | -0.16% | 2,907 |
| Jun 3, 2025 | 31.71 | 32.22 | 31.71 | 32.20 | - | 1.04% | 2,915 |
| Jun 2, 2025 | 31.67 | 31.91 | 31.43 | 31.87 | - | 0.57% | 4,812 |
| May 30, 2025 | 31.42 | 31.72 | 31.39 | 31.69 | - | -0.28% | 15,211 |
| May 29, 2025 | 31.74 | 31.78 | 31.48 | 31.78 | - | 0.67% | 5,240 |
| May 28, 2025 | 31.65 | 31.71 | 31.54 | 31.57 | - | -0.63% | 3,359 |
| May 27, 2025 | 31.35 | 31.78 | 31.35 | 31.77 | - | 3.69% | 4,344 |
| May 26, 2025 | 31.75 | 31.75 | 30.64 | 30.64 | - | -0.49% | 2,076 |
| May 23, 2025 | 30.11 | 30.86 | 30.11 | 30.79 | - | -0.74% | 7,352 |
| May 22, 2025 | 30.83 | 31.07 | 30.74 | 31.02 | - | 0.23% | 10,188 |
| May 21, 2025 | 31.42 | 31.42 | 30.86 | 30.95 | - | -3.13% | 6,053 |
| May 20, 2025 | 31.77 | 31.96 | 31.77 | 31.95 | - | 0.22% | 4,891 |
| May 16, 2025 | 32.02 | 32.02 | 31.75 | 31.88 | - | -0.22% | 14,340 |
| May 15, 2025 | 31.55 | 32.07 | 31.39 | 31.95 | - | 0.60% | 3,847 |
| May 14, 2025 | 31.89 | 31.89 | 31.70 | 31.76 | - | -0.22% | 2,039 |
| May 13, 2025 | 31.60 | 31.98 | 31.60 | 31.83 | - | 1.08% | 1,784 |
| May 12, 2025 | 31.71 | 31.73 | 31.49 | 31.49 | - | 4.69% | 9,105 |
| May 9, 2025 | 30.22 | 30.39 | 30.05 | 30.08 | - | -0.23% | 5,824 |
| May 8, 2025 | 30.09 | 30.40 | 30.09 | 30.15 | - | 1.89% | 8,091 |
| May 7, 2025 | 29.55 | 29.69 | 29.51 | 29.59 | - | 1.20% | 8,861 |
| May 6, 2025 | 29.19 | 29.53 | 29.19 | 29.24 | - | -1.05% | 7,318 |
| May 5, 2025 | 29.34 | 29.86 | 29.22 | 29.55 | - | -0.54% | 50,188 |
| May 2, 2025 | 29.49 | 29.78 | 29.28 | 29.71 | - | 3.63% | 31,142 |
| May 1, 2025 | 28.89 | 28.96 | 28.67 | 28.67 | - | -0.31% | 36,281 |
| Apr 30, 2025 | 28.35 | 28.76 | 28.35 | 28.76 | - | -1.10% | 4,214 |
| Apr 29, 2025 | 28.80 | 29.08 | 28.80 | 29.08 | - | 0.83% | 7,985 |
| Apr 28, 2025 | 29.08 | 29.10 | 28.66 | 28.84 | - | 0.07% | 3,037 |
| Apr 25, 2025 | 28.72 | 28.82 | 28.65 | 28.82 | - | - | 3,713 |
| Apr 24, 2025 | 27.87 | 28.82 | 27.87 | 28.82 | - | 3.00% | 3,222 |
| Apr 23, 2025 | 27.95 | 28.98 | 27.95 | 27.98 | - | 2.83% | 50,397 |
| Apr 22, 2025 | 26.90 | 27.33 | 26.87 | 27.21 | - | 3.03% | 5,120 |
| Apr 21, 2025 | 26.50 | 26.60 | 26.21 | 26.41 | - | -0.94% | 9,878 |
| Apr 17, 2025 | 26.25 | 26.84 | 26.20 | 26.66 | - | 1.91% | 19,700 |
| Apr 16, 2025 | 26.75 | 26.90 | 25.93 | 26.16 | - | -3.68% | 34,093 |
| Apr 15, 2025 | 26.89 | 27.77 | 26.89 | 27.16 | - | 3.90% | 69,583 |
| Apr 14, 2025 | 26.91 | 27.08 | 26.14 | 26.14 | - | - | 77,808,034 |
| Apr 11, 2025 | 25.73 | 26.21 | 25.49 | 26.14 | - | 4.27% | 28,140 |
| Apr 10, 2025 | 26.34 | 26.36 | 25.07 | 25.07 | - | - | 13,504 |
| Apr 9, 2025 | 24.01 | 27.73 | 23.83 | 25.07 | - | - | 152,682 |
| Apr 8, 2025 | 25.84 | 26.37 | 24.45 | 25.07 | - | 0.80% | 53,881 |
| Apr 7, 2025 | 23.70 | 25.85 | 23.47 | 24.87 | - | 1.93% | 106,513 |
| Apr 4, 2025 | 25.44 | 25.44 | 23.82 | 24.40 | - | -8.48% | 54,691 |
| Apr 3, 2025 | 27.99 | 28.01 | 26.60 | 26.66 | - | -11.98% | 115,496 |
| Apr 2, 2025 | 29.44 | 30.34 | 29.44 | 30.29 | - | 1.61% | 20,359 |
| Apr 1, 2025 | 29.77 | 29.81 | 29.39 | 29.81 | - | -0.50% | 23,034 |