Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	47.44	47.70	46.97	47.23	47.23	-0.46%	8,381
Jan 27, 2026	47.50	47.56	47.35	47.45	47.45	-0.15%	3,207
Jan 26, 2026	47.58	47.65	47.52	47.52	47.52	0.89%	5,263
Jan 23, 2026	47.77	47.77	46.96	47.10	47.10	-1.63%	1,922
Jan 22, 2026	47.59	47.88	47.58	47.88	47.88	1.27%	3,926
Jan 21, 2026	47.03	47.62	47.03	47.28	47.28	0.96%	2,440
Jan 20, 2026	47.81	47.83	46.70	46.83	46.83	-3.78%	12,472
Jan 19, 2026	48.80	48.80	48.17	48.67	48.67	-0.75%	1,110
Jan 16, 2026	48.88	49.30	48.65	49.04	49.04	1.01%	16,036
Jan 15, 2026	47.46	48.78	47.46	48.55	48.55	4.93%	4,165
Jan 14, 2026	49.03	49.04	45.83	46.27	46.27	-3.58%	11,845
Jan 13, 2026	48.75	48.75	47.93	47.99	47.99	-1.60%	5,763
Jan 12, 2026	48.62	48.77	48.40	48.77	48.77	-2.95%	11,492
Jan 9, 2026	50.02	50.40	50.02	50.25	50.25	0.46%	13,544
Jan 8, 2026	50.47	50.47	49.98	50.02	50.02	-0.46%	1,694
Jan 7, 2026	50.64	50.66	50.17	50.25	50.25	-1.08%	1,833
Jan 6, 2026	51.00	51.31	50.80	50.80	50.80	-0.55%	1,569
Jan 5, 2026	49.88	51.37	49.86	51.08	51.08	4.01%	13,765
Jan 2, 2026	48.56	49.11	48.44	49.11	49.11	1.47%	22,857
Dec 31, 2025	48.88	48.88	48.40	48.40	48.40	-0.19%	5,120
Dec 30, 2025	49.05	49.05	48.45	48.49	48.49	-1.10%	6,260
Dec 29, 2025	50.00	50.00	49.02	49.03	49.03	-2.78%	10,157
Dec 24, 2025	49.90	50.82	49.90	50.43	50.43	1.88%	35,722
Dec 23, 2025	48.83	49.81	48.83	49.50	49.50	0.86%	5,463
Dec 22, 2025	47.89	49.20	47.85	49.08	49.08	2.57%	4,128
Dec 19, 2025	47.67	47.85	47.67	47.85	47.85	3.53%	2,361
Dec 17, 2025	46.35	46.65	46.15	46.22	46.22	-0.06%	6,726
Dec 16, 2025	46.75	46.86	45.94	46.25	46.25	-1.43%	5,664
Dec 15, 2025	46.53	47.06	46.53	46.92	46.92	1.34%	6,253
Dec 12, 2025	46.78	46.78	46.30	46.30	46.30	-0.32%	6,573
Dec 11, 2025	46.28	46.61	46.20	46.45	46.45	0.67%	3,940
Dec 10, 2025	45.85	46.38	45.85	46.14	46.14	1.50%	7,082
Dec 9, 2025	45.14	45.46	44.59	45.46	45.46	0.75%	22,186
Dec 8, 2025	45.76	45.76	45.04	45.12	45.12	-0.31%	2,453
Dec 5, 2025	44.74	45.28	44.74	45.26	45.26	1.09%	6,838
Dec 4, 2025	44.44	45.06	44.44	44.77	44.77	0.95%	7,164
Dec 3, 2025	43.06	44.38	43.06	44.35	44.35	3.21%	6,699
Dec 2, 2025	42.96	43.23	42.96	42.97	42.97	0.70%	4,024
Dec 1, 2025	43.08	43.08	42.67	42.67	42.67	-1.02%	1,794
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