Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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