Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 18, 2025	42.82	42.88	42.58	42.75	42.75	0.38%	4,939
Sep 17, 2025	42.14	42.67	42.05	42.59	42.59	1.28%	2,189
Sep 16, 2025	42.09	42.09	41.91	42.05	42.05	0.67%	9,337
Sep 15, 2025	41.63	41.79	41.63	41.77	41.77	0.48%	2,262
Sep 12, 2025	41.40	41.59	41.40	41.57	41.57	1.17%	5,072
Sep 11, 2025	41.02	41.09	41.02	41.09	41.09	1.13%	1,101
Sep 10, 2025	40.87	40.87	40.33	40.63	40.63	-0.27%	2,793
Sep 9, 2025	40.24	40.89	40.24	40.74	40.74	1.85%	7,629
Sep 8, 2025	39.94	40.05	39.60	40.00	40.00	0.18%	2,180
Sep 5, 2025	40.28	40.28	39.40	39.93	39.93	-1.53%	4,805
Sep 4, 2025	39.87	40.57	39.87	40.55	40.55	2.14%	7,058
Sep 3, 2025	39.63	39.74	39.09	39.70	39.70	0.28%	2,855
Sep 2, 2025	39.20	39.59	39.15	39.59	39.59	-1.91%	8,809
Aug 29, 2025	40.36	40.50	40.36	40.36	40.36	-0.35%	1,226
Aug 28, 2025	40.70	40.70	40.50	40.50	40.50	-0.34%	3,186
Aug 27, 2025	40.12	40.75	40.12	40.64	40.64	1.83%	3,376
Aug 26, 2025	39.51	39.91	39.51	39.91	39.91	0.13%	3,752
Aug 22, 2025	39.06	39.97	38.92	39.86	39.86	2.81%	8,483
Aug 21, 2025	38.30	38.77	38.30	38.77	38.77	-0.62%	2,695
Aug 20, 2025	38.09	39.01	38.09	39.01	39.01	-0.28%	4,994
Aug 19, 2025	39.47	39.47	39.12	39.12	39.12	-0.61%	1,221
Aug 18, 2025	39.29	39.40	39.29	39.36	39.36	0.41%	2,321
Aug 15, 2025	39.81	39.81	39.20	39.20	39.20	-1.73%	11,216
Aug 14, 2025	39.60	39.89	39.51	39.89	39.89	0.55%	4,675
Aug 13, 2025	40.20	40.20	39.64	39.67	39.67	-0.78%	4,421
Aug 12, 2025	39.00	39.98	39.00	39.98	39.98	3.25%	17,388
Aug 11, 2025	39.04	39.04	38.09	38.72	38.72	-0.23%	10,415
Aug 8, 2025	38.88	38.88	38.81	38.81	38.81	1.17%	1,349
Aug 7, 2025	38.74	38.74	38.21	38.36	38.36	-0.54%	3,501
Aug 6, 2025	38.57	38.57	38.57	38.57	38.57	0.70%	287
Aug 5, 2025	38.78	38.78	37.89	38.30	38.30	-0.42%	3,095
Aug 1, 2025	38.57	38.57	37.50	38.46	38.46	-2.29%	19,868
Jul 31, 2025	40.20	40.20	39.36	39.36	39.36	-2.09%	3,738
Jul 30, 2025	39.84	40.20	39.81	40.20	40.20	1.62%	1,356
Jul 29, 2025	40.20	40.20	39.56	39.56	39.56	-1.12%	1,593
Jul 28, 2025	40.40	40.40	39.90	40.01	40.01	-0.67%	8,885
Jul 25, 2025	39.72	40.28	39.72	40.28	40.28	0.65%	3,435
Jul 24, 2025	40.56	40.57	39.99	40.02	40.02	-0.42%	9,697
Jul 23, 2025	39.77	40.19	39.73	40.19	40.19	2.01%	6,194
Jul 22, 2025	38.90	39.58	38.90	39.40	39.40	1.29%	5,389
Jul 21, 2025	39.30	39.30	38.90	38.90	38.90	-0.66%	2,302
Jul 18, 2025	39.29	39.29	39.05	39.16	39.16	0.46%	1,476
Jul 17, 2025	38.03	38.98	38.03	38.98	38.98	3.12%	5,822
Jul 16, 2025	38.15	38.15	37.25	37.80	37.80	-1.25%	7,618