Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	99.50	101.58	96.53	96.53	96.53	-4.37%	882
Jan 13, 2026	101.28	101.38	100.94	100.94	100.94	0.74%	60
Jan 12, 2026	102.36	102.36	99.68	100.20	100.20	-4.08%	557
Jan 9, 2026	103.64	104.46	103.42	104.46	104.46	-0.57%	-
Jan 8, 2026	103.58	105.06	103.54	105.06	105.06	1.45%	-
Jan 7, 2026	105.00	105.00	103.56	103.56	103.56	-1.93%	-
Jan 6, 2026	105.38	105.68	105.26	105.60	105.60	0.46%	36
Jan 5, 2026	101.50	105.12	101.48	105.12	105.12	4.83%	100
Jan 2, 2026	100.32	100.52	100.08	100.28	100.28	-0.46%	-
Dec 30, 2025	100.58	100.74	100.54	100.74	100.74	-0.20%	-
Dec 29, 2025	102.18	102.46	100.94	100.94	100.94	-0.73%	-
Dec 23, 2025	100.32	101.68	100.32	101.68	101.68	1.60%	-
Dec 22, 2025	98.19	100.08	97.94	100.08	100.08	1.98%	-
Dec 19, 2025	96.63	98.14	96.46	98.14	98.14	1.47%	34
Dec 18, 2025	95.09	96.72	95.09	96.72	96.72	1.66%	1
Dec 17, 2025	95.22	95.52	95.14	95.14	95.14	0.74%	24
Dec 16, 2025	95.82	96.01	94.44	94.44	94.44	-1.38%	114
Dec 15, 2025	95.74	95.99	95.74	95.76	95.76	0.59%	75
Dec 12, 2025	95.45	96.58	95.20	95.20	95.20	-0.01%	288
Dec 11, 2025	94.59	95.21	94.59	95.21	95.21	0.25%	-
Dec 10, 2025	94.16	94.97	93.91	94.97	94.97	0.91%	114
Dec 9, 2025	93.55	94.11	93.47	94.11	94.11	0.14%	134
Dec 8, 2025	93.61	93.98	93.61	93.98	93.98	0.45%	-
Dec 5, 2025	92.63	93.56	92.43	93.56	93.56	0.88%	114
Dec 4, 2025	91.64	92.74	91.38	92.74	92.74	2.58%	154
Dec 3, 2025	88.88	90.41	88.49	90.41	90.41	1.31%	-
Dec 2, 2025	88.31	89.24	88.31	89.24	89.24	0.52%	1
Dec 1, 2025	88.45	88.78	88.45	88.78	88.78	-1.22%	114
Nov 28, 2025	88.95	89.88	88.69	89.88	89.88	1.66%	164
Nov 27, 2025	88.47	88.49	88.13	88.41	88.41	-0.39%	-
Nov 26, 2025	87.64	88.76	87.64	88.76	88.76	2.13%	-
Nov 25, 2025	86.54	87.51	86.27	86.91	86.91	-0.06%	114
Nov 24, 2025	85.96	86.96	85.59	86.96	86.96	2.68%	-
Nov 21, 2025	84.99	85.21	84.69	84.69	84.69	-3.32%	149
Nov 20, 2025	87.36	88.25	87.00	87.60	87.60	1.07%	114
Nov 19, 2025	84.95	86.67	84.85	86.67	86.67	2.07%	75
Nov 18, 2025	83.90	84.91	83.90	84.91	84.91	-1.28%	115
Nov 17, 2025	86.67	86.79	86.01	86.01	86.01	-0.92%	-
Nov 14, 2025	86.50	86.81	84.61	86.81	86.81	-1.55%	176
Nov 13, 2025	88.86	88.86	88.16	88.18	88.18	-1.22%	124
Nov 12, 2025	87.17	89.27	87.17	89.27	89.27	2.36%	114
Nov 11, 2025	87.60	87.67	87.21	87.21	87.21	0.07%	-
Nov 10, 2025	87.26	88.54	87.11	87.15	87.15	2.93%	256
Nov 7, 2025	87.59	87.59	84.67	84.67	84.67	-2.59%	39
Nov 6, 2025	88.32	88.43	86.92	86.92	86.92	-1.47%	135
Nov 5, 2025	87.76	88.22	87.76	88.22	88.22	-0.35%	-
Nov 4, 2025	86.81	88.53	86.81	88.53	88.53	1.30%	228
Nov 3, 2025	87.37	87.72	87.36	87.39	87.39	0.21%	132
Oct 30, 2025	85.78	87.21	85.48	87.21	86.69	0.75%	114
Oct 29, 2025	87.14	87.14	86.49	86.56	86.04	0.41%	-