Citigroup Inc. (NEO: CITI)
Canada
· Delayed Price · Currency is CAD 34.58
-0.18 (-0.52%)
Jan 21, 2025, 10:25 AM EST
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 34.29 | 34.77 | 34.05 | 34.77 | - | 0.03% | 28,497 |
| Jan 20, 2025 | 34.47 | 34.76 | 34.17 | 34.76 | - | 2.12% | 3,583 |
| Jan 17, 2025 | 33.50 | 34.14 | 33.47 | 34.04 | - | 1.76% | 6,672 |
| Jan 16, 2025 | 33.15 | 33.45 | 33.14 | 33.45 | - | 0.60% | 12,466 |
| Jan 15, 2025 | 32.37 | 33.62 | 32.37 | 33.25 | - | 6.26% | 30,732 |
| Jan 14, 2025 | 31.22 | 31.40 | 31.10 | 31.29 | - | 1.07% | 36,562 |
| Jan 13, 2025 | 30.28 | 31.01 | 30.24 | 30.96 | - | 1.98% | 4,531 |
| Jan 10, 2025 | 30.44 | 30.49 | 30.23 | 30.36 | - | -1.59% | 13,112 |
| Jan 9, 2025 | 31.10 | 31.10 | 30.85 | 30.85 | - | -0.99% | 480 |
| Jan 8, 2025 | 31.21 | 31.21 | 31.01 | 31.16 | - | -1.17% | 4,172 |
| Jan 7, 2025 | 31.31 | 31.60 | 31.00 | 31.53 | - | 1.84% | 4,012 |
| Jan 6, 2025 | 30.90 | 31.34 | 30.69 | 30.96 | - | 2.38% | 21,611 |
| Jan 3, 2025 | 30.15 | 30.24 | 29.80 | 30.24 | - | 1.61% | 3,845 |
| Jan 2, 2025 | 30.08 | 30.20 | 29.69 | 29.76 | - | -0.80% | 5,521 |
| Dec 31, 2024 | 30.18 | 30.18 | 30.00 | 30.00 | - | 0.03% | 2,242 |
| Dec 30, 2024 | 29.86 | 30.09 | 29.86 | 29.99 | - | -0.93% | 1,438 |
| Dec 27, 2024 | 30.08 | 30.27 | 30.08 | 30.27 | - | 0.90% | 2,010 |
| Dec 24, 2024 | 29.64 | 30.00 | 29.64 | 30.00 | - | 0.87% | 4,926 |
| Dec 23, 2024 | 29.55 | 29.74 | 29.46 | 29.74 | - | 0.68% | 6,720 |
| Dec 20, 2024 | 28.82 | 29.82 | 28.82 | 29.54 | - | 1.37% | 988 |
| Dec 19, 2024 | 29.39 | 29.66 | 29.12 | 29.14 | - | 0.24% | 16,079 |
| Dec 18, 2024 | 30.27 | 30.43 | 28.93 | 29.07 | - | -4.19% | 15,855 |
| Dec 17, 2024 | 30.26 | 30.37 | 30.23 | 30.34 | - | -0.43% | 6,134 |
| Dec 16, 2024 | 30.35 | 30.47 | 30.23 | 30.47 | - | 0.56% | 5,839 |
| Dec 13, 2024 | 30.35 | 30.35 | 30.23 | 30.30 | - | -0.53% | 3,014 |
| Dec 12, 2024 | 30.63 | 30.63 | 30.46 | 30.46 | - | -0.52% | 2,722 |
| Dec 11, 2024 | 31.20 | 31.20 | 30.43 | 30.62 | - | -1.03% | 17,278 |
| Dec 10, 2024 | 30.87 | 31.25 | 30.87 | 30.94 | - | 0.98% | 25,379 |
| Dec 9, 2024 | 30.94 | 31.02 | 30.64 | 30.64 | - | -0.45% | 785 |
| Dec 6, 2024 | 30.70 | 30.78 | 30.67 | 30.78 | - | -0.26% | 2,234 |
| Dec 5, 2024 | 30.69 | 31.00 | 30.69 | 30.86 | - | 1.21% | 4,133 |
| Dec 4, 2024 | 30.48 | 30.49 | 30.26 | 30.49 | - | 0.10% | 3,862 |
| Dec 3, 2024 | 31.00 | 31.00 | 30.45 | 30.46 | - | 0.23% | 8,339 |
| Dec 2, 2024 | 30.26 | 30.47 | 30.26 | 30.39 | - | 1.20% | 13,246 |
| Nov 29, 2024 | 29.94 | 30.26 | 29.94 | 30.03 | - | 1.11% | 3,581 |
| Nov 28, 2024 | 30.35 | 30.38 | 29.70 | 29.70 | - | -0.47% | 2,132 |
| Nov 27, 2024 | 29.81 | 29.91 | 29.73 | 29.84 | - | 0.27% | 12,131 |
| Nov 26, 2024 | 29.76 | 29.79 | 29.58 | 29.76 | - | -1.39% | 8,989 |
| Nov 25, 2024 | 29.88 | 30.25 | 29.88 | 30.18 | - | 1.17% | 44,986 |
| Nov 22, 2024 | 29.28 | 29.93 | 29.28 | 29.83 | - | 1.36% | 4,057 |
| Nov 21, 2024 | 29.29 | 29.60 | 29.29 | 29.43 | - | 0.93% | 3,965 |
| Nov 20, 2024 | 29.50 | 29.50 | 29.07 | 29.16 | - | -0.55% | 14,880 |
| Nov 19, 2024 | 29.17 | 29.35 | 28.93 | 29.32 | - | -0.44% | 69,994 |
| Nov 18, 2024 | 29.41 | 29.50 | 29.20 | 29.45 | - | 0.34% | 6,510 |
| Nov 15, 2024 | 28.95 | 29.35 | 28.95 | 29.35 | - | 0.89% | 12,581 |
| Nov 14, 2024 | 29.40 | 29.42 | 28.80 | 29.09 | - | -1.09% | 21,492 |
| Nov 13, 2024 | 29.44 | 29.55 | 29.40 | 29.41 | - | -0.24% | 2,863 |
| Nov 12, 2024 | 29.80 | 29.81 | 29.47 | 29.48 | - | -0.94% | 8,063 |
| Nov 11, 2024 | 29.78 | 29.91 | 29.64 | 29.76 | - | 1.57% | 8,538 |
| Nov 8, 2024 | 29.39 | 29.39 | 29.04 | 29.30 | - | 0.62% | 14,741 |
| Nov 7, 2024 | 29.22 | 29.37 | 28.97 | 29.12 | - | -1.12% | 13,369 |
| Nov 6, 2024 | 29.32 | 29.87 | 29.21 | 29.45 | - | 8.47% | 35,783 |
| Nov 5, 2024 | 26.73 | 27.16 | 26.73 | 27.15 | - | 2.38% | 10,804 |
| Nov 4, 2024 | 27.03 | 27.12 | 26.52 | 26.52 | - | -2.43% | 29,440 |
| Nov 1, 2024 | 27.52 | 27.55 | 27.14 | 27.18 | - | -0.69% | 151,403 |
| Oct 31, 2024 | 27.70 | 27.70 | 27.37 | 27.37 | - | -0.47% | 4,503 |
| Oct 30, 2024 | 27.67 | 27.67 | 27.50 | 27.50 | - | -0.25% | 2,501 |
| Oct 29, 2024 | 27.42 | 27.60 | 27.42 | 27.57 | - | 0.80% | 8,903 |
| Oct 28, 2024 | 26.68 | 27.44 | 26.66 | 27.35 | - | 3.80% | 10,330 |
| Oct 25, 2024 | 26.84 | 26.94 | 26.35 | 26.35 | - | -2.15% | 10,858 |
| Oct 24, 2024 | 26.95 | 26.95 | 26.75 | 26.93 | - | -0.04% | 3,908 |
| Oct 23, 2024 | 27.07 | 27.07 | 26.78 | 26.94 | - | -0.81% | 3,922 |
| Oct 22, 2024 | 26.35 | 27.16 | 26.19 | 27.16 | - | 2.80% | 15,814 |
| Oct 21, 2024 | 26.78 | 26.78 | 26.37 | 26.42 | - | -1.60% | 12,969 |
| Oct 18, 2024 | 27.19 | 27.22 | 26.79 | 26.85 | - | -1.76% | 5,886 |
| Oct 17, 2024 | 27.63 | 27.72 | 27.28 | 27.33 | - | -0.51% | 15,068 |
| Oct 16, 2024 | 27.05 | 27.49 | 27.05 | 27.47 | - | 2.69% | 15,825 |
| Oct 15, 2024 | 28.10 | 28.10 | 26.71 | 26.75 | - | -4.80% | 131,718 |
| Oct 11, 2024 | 27.44 | 28.19 | 27.40 | 28.10 | - | 3.61% | 4,009 |
| Oct 10, 2024 | 27.36 | 27.36 | 27.00 | 27.12 | - | -0.95% | 4,137 |
| Oct 9, 2024 | 27.08 | 27.42 | 26.99 | 27.38 | - | 1.18% | 7,180 |
| Oct 8, 2024 | 26.79 | 27.06 | 26.78 | 27.06 | - | 1.27% | 7,680 |
| Oct 7, 2024 | 26.90 | 26.90 | 26.60 | 26.72 | - | 0.04% | 2,170 |
| Oct 4, 2024 | 26.88 | 26.88 | 26.48 | 26.71 | - | 2.10% | 4,094 |
| Oct 3, 2024 | 26.20 | 26.20 | 26.11 | 26.16 | - | -1.06% | 2,100 |
| Oct 2, 2024 | 26.34 | 26.59 | 26.33 | 26.44 | - | 0.19% | 11,636 |
| Oct 1, 2024 | 26.44 | 26.53 | 26.07 | 26.39 | - | -1.42% | 29,955 |
| Sep 30, 2024 | 26.66 | 26.77 | 26.52 | 26.77 | - | 1.17% | 2,690 |
| Sep 27, 2024 | 26.60 | 26.73 | 26.43 | 26.46 | - | 0.23% | 4,913 |
| Sep 26, 2024 | 26.13 | 26.46 | 26.13 | 26.40 | - | 2.21% | 8,381 |
| Sep 25, 2024 | 25.90 | 25.90 | 25.79 | 25.83 | - | -1.56% | 6,232 |
| Sep 24, 2024 | 26.60 | 26.60 | 26.17 | 26.24 | - | -1.94% | 7,760 |
| Sep 23, 2024 | 26.70 | 26.86 | 26.65 | 26.76 | - | 0.83% | 3,801 |
| Sep 20, 2024 | 26.61 | 26.61 | 26.46 | 26.54 | - | -1.52% | 14,462 |
| Sep 19, 2024 | 26.13 | 26.95 | 25.96 | 26.95 | - | 5.19% | 10,388 |
| Sep 18, 2024 | 25.57 | 25.95 | 25.34 | 25.62 | - | 1.03% | 4,400 |
| Sep 17, 2024 | 25.15 | 25.39 | 25.15 | 25.36 | - | 1.52% | 7,775 |
| Sep 16, 2024 | 25.04 | 25.13 | 24.83 | 24.98 | - | 1.26% | 15,550 |
| Sep 13, 2024 | 24.85 | 24.85 | 24.59 | 24.67 | - | 0.61% | 2,479 |
| Sep 12, 2024 | 24.55 | 24.63 | 24.41 | 24.52 | - | -0.12% | 8,998 |
| Sep 11, 2024 | 24.51 | 24.55 | 24.20 | 24.55 | - | -1.09% | 7,822 |
| Sep 10, 2024 | 25.25 | 25.25 | 24.30 | 24.82 | - | -2.55% | 53,396 |
| Sep 9, 2024 | 25.61 | 25.80 | 24.93 | 25.47 | - | 0.67% | 23,310 |
| Sep 6, 2024 | 25.41 | 25.41 | 25.23 | 25.30 | - | -2.50% | 6,744 |
| Sep 5, 2024 | 26.22 | 26.24 | 25.92 | 25.95 | - | -0.04% | 7,993 |
| Sep 4, 2024 | 26.38 | 26.53 | 25.93 | 25.96 | - | -1.07% | 4,555 |
| Sep 3, 2024 | 26.63 | 26.69 | 26.14 | 26.24 | - | -2.24% | 11,861 |
| Aug 30, 2024 | 26.63 | 26.84 | 26.41 | 26.84 | - | 1.28% | 1,338 |
| Aug 29, 2024 | 26.30 | 26.50 | 26.26 | 26.50 | - | 0.42% | 1,200 |
| Aug 28, 2024 | 26.23 | 26.39 | 26.22 | 26.39 | - | -0.15% | 3,002 |