Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	44.79	45.05	44.44	45.05	45.05	0.18%	3,260
Mar 10, 2026	44.73	45.68	44.40	44.97	44.97	4.17%	9,659
Mar 9, 2026	43.13	43.17	42.24	43.17	43.17	-1.89%	7,902
Mar 6, 2026	43.31	44.25	42.58	44.00	44.00	-2.24%	16,392
Mar 5, 2026	45.14	45.22	44.60	45.01	45.01	-2.07%	3,054
Mar 4, 2026	46.29	46.29	45.96	45.96	45.96	0.44%	4,314
Mar 3, 2026	44.40	46.13	44.40	45.76	45.76	-0.22%	4,793
Mar 2, 2026	43.88	46.07	43.88	45.86	45.86	0.81%	7,936
Feb 27, 2026	46.50	46.50	45.20	45.49	45.49	-4.51%	13,771
Feb 26, 2026	47.66	48.18	47.50	47.64	47.64	1.15%	9,150
Feb 25, 2026	46.30	47.10	46.10	47.10	47.10	4.09%	2,997
Feb 24, 2026	45.67	46.00	44.70	45.25	45.25	-1.01%	7,164
Feb 23, 2026	47.54	48.09	45.00	45.71	45.71	-4.41%	4,419
Feb 20, 2026	47.52	47.82	47.10	47.82	47.82	0.17%	6,507
Feb 19, 2026	47.71	47.84	47.26	47.74	47.74	-0.54%	8,784
Feb 18, 2026	48.00	48.29	47.93	48.00	48.00	2.11%	9,345
Feb 17, 2026	45.82	47.22	45.82	47.01	47.01	2.66%	15,115
Feb 13, 2026	45.28	45.91	44.91	45.79	45.79	-0.30%	37,190
Feb 12, 2026	48.65	49.16	45.93	45.93	45.93	-5.36%	9,169
Feb 11, 2026	50.91	51.18	48.53	48.53	48.53	-2.57%	6,842
Feb 10, 2026	51.62	51.62	49.81	49.81	49.81	-3.32%	1,176
Feb 9, 2026	50.98	51.70	50.77	51.52	51.52	1.56%	6,264
Feb 6, 2026	49.00	50.85	49.00	50.73	50.73	5.62%	13,963
Feb 5, 2026	47.13	48.03	47.11	48.03	48.03	-1.01%	5,248
Feb 4, 2026	48.88	49.18	48.52	48.52	48.52	0.39%	16,906
Feb 3, 2026	48.51	49.14	48.07	48.33	48.33	0.44%	4,626
Feb 2, 2026	47.54	48.30	47.46	48.12	48.12	0.25%	9,996
Jan 30, 2026	47.42	48.00	47.36	48.00	47.75	0.84%	11,960
Jan 29, 2026	47.96	47.98	46.98	47.60	47.35	0.78%	10,193
Jan 28, 2026	47.44	47.70	46.97	47.23	46.99	-0.46%	8,381
Jan 27, 2026	47.50	47.56	47.35	47.45	47.21	-0.15%	3,207
Jan 26, 2026	47.58	47.65	47.52	47.52	47.28	0.89%	5,263
Jan 23, 2026	47.77	47.77	46.96	47.10	46.86	-1.63%	1,922
Jan 22, 2026	47.59	47.88	47.58	47.88	47.63	1.27%	3,926
Jan 21, 2026	47.03	47.62	47.03	47.28	47.04	0.96%	2,440
Jan 20, 2026	47.81	47.83	46.70	46.83	46.59	-3.78%	12,472
Jan 19, 2026	48.80	48.80	48.17	48.67	48.42	-0.75%	1,110
Jan 16, 2026	48.88	49.30	48.65	49.04	48.79	1.01%	16,036
Jan 15, 2026	47.46	48.78	47.46	48.55	48.30	4.93%	4,165
Jan 14, 2026	49.03	49.04	45.83	46.27	46.03	-3.58%	11,845
Jan 13, 2026	48.75	48.75	47.93	47.99	47.74	-1.60%	5,763
Jan 12, 2026	48.62	48.77	48.40	48.77	48.52	-2.95%	11,492
Jan 9, 2026	50.02	50.40	50.02	50.25	49.99	0.46%	13,544
Jan 8, 2026	50.47	50.47	49.98	50.02	49.76	-0.46%	1,694
Jan 7, 2026	50.64	50.66	50.17	50.25	49.99	-1.08%	1,833
Jan 6, 2026	51.00	51.31	50.80	50.80	50.54	-0.55%	1,569
Jan 5, 2026	49.88	51.37	49.86	51.08	50.82	4.01%	13,765
Jan 2, 2026	48.56	49.11	48.44	49.11	48.86	1.47%	22,857
Dec 31, 2025	48.88	48.88	48.40	48.40	48.15	-0.19%	5,120
Dec 30, 2025	49.05	49.05	48.45	48.49	48.24	-1.10%	6,260