Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2026	99.75	101.36	99.75	101.36	101.36	1.72%	100
Feb 3, 2026	98.43	99.65	98.37	99.65	99.65	1.05%	60
Feb 2, 2026	96.39	98.61	96.39	98.61	98.61	3.14%	-
Jan 29, 2026	95.28	96.05	95.28	95.61	95.10	-0.46%	-
Jan 28, 2026	95.76	96.05	95.76	96.05	95.54	0.60%	-
Jan 27, 2026	97.05	97.05	95.48	95.48	94.98	-1.17%	-
Jan 26, 2026	95.65	96.61	95.52	96.61	96.10	-0.36%	-
Jan 23, 2026	98.74	98.74	96.96	96.96	96.45	-1.09%	-
Jan 22, 2026	97.99	98.57	97.72	98.03	97.51	0.72%	200
Jan 21, 2026	96.89	97.33	96.50	97.33	96.82	-0.94%	-
Jan 20, 2026	99.15	99.15	98.00	98.25	97.73	-1.77%	6
Jan 19, 2026	101.06	101.06	99.85	100.02	99.49	-1.90%	1
Jan 16, 2026	101.46	102.12	101.08	101.96	101.42	1.17%	194
Jan 15, 2026	96.59	100.78	96.59	100.78	100.25	4.40%	300
Jan 14, 2026	99.50	101.58	96.53	96.53	96.02	-4.37%	882
Jan 13, 2026	101.28	101.38	100.94	100.94	100.41	0.74%	60
Jan 12, 2026	102.36	102.36	99.68	100.20	99.67	-4.08%	557
Jan 9, 2026	103.64	104.46	103.42	104.46	103.91	-0.57%	-
Jan 8, 2026	103.58	105.06	103.54	105.06	104.51	1.45%	-
Jan 7, 2026	105.00	105.00	103.56	103.56	103.01	-1.93%	-
Jan 6, 2026	105.38	105.68	105.26	105.60	105.04	0.46%	36
Jan 5, 2026	101.50	105.12	101.48	105.12	104.56	4.83%	100
Jan 2, 2026	100.32	100.52	100.08	100.28	99.75	-0.46%	-
Dec 30, 2025	100.58	100.74	100.54	100.74	100.21	-0.20%	-
Dec 29, 2025	102.18	102.46	100.94	100.94	100.41	-0.73%	-
Dec 23, 2025	100.32	101.68	100.32	101.68	101.14	1.60%	-
Dec 22, 2025	98.19	100.08	97.94	100.08	99.55	1.98%	-
Dec 19, 2025	96.63	98.14	96.46	98.14	97.62	1.47%	34
Dec 18, 2025	95.09	96.72	95.09	96.72	96.21	1.66%	1
Dec 17, 2025	95.22	95.52	95.14	95.14	94.64	0.74%	24
Dec 16, 2025	95.82	96.01	94.44	94.44	93.94	-1.38%	114
Dec 15, 2025	95.74	95.99	95.74	95.76	95.25	0.59%	75
Dec 12, 2025	95.45	96.58	95.20	95.20	94.70	-0.01%	288
Dec 11, 2025	94.59	95.21	94.59	95.21	94.71	0.25%	-
Dec 10, 2025	94.16	94.97	93.91	94.97	94.47	0.91%	114
Dec 9, 2025	93.55	94.11	93.47	94.11	93.61	0.14%	134
Dec 8, 2025	93.61	93.98	93.61	93.98	93.48	0.45%	-
Dec 5, 2025	92.63	93.56	92.43	93.56	93.07	0.88%	114
Dec 4, 2025	91.64	92.74	91.38	92.74	92.25	2.58%	154
Dec 3, 2025	88.88	90.41	88.49	90.41	89.93	1.31%	-
Dec 2, 2025	88.31	89.24	88.31	89.24	88.77	0.52%	1
Dec 1, 2025	88.45	88.78	88.45	88.78	88.31	-1.22%	114
Nov 28, 2025	88.95	89.88	88.69	89.88	89.41	1.66%	164
Nov 27, 2025	88.47	88.49	88.13	88.41	87.94	-0.39%	-
Nov 26, 2025	87.64	88.76	87.64	88.76	88.29	2.13%	-
Nov 25, 2025	86.54	87.51	86.27	86.91	86.45	-0.06%	114
Nov 24, 2025	85.96	86.96	85.59	86.96	86.50	2.68%	-
Nov 21, 2025	84.99	85.21	84.69	84.69	84.24	-3.32%	149
Nov 20, 2025	87.36	88.25	87.00	87.60	87.14	1.07%	114
Nov 19, 2025	84.95	86.67	84.85	86.67	86.21	2.07%	75