Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Oct 28, 2025	86.80	86.97	86.21	86.21	85.70	-0.17%	-
Oct 27, 2025	85.69	86.36	85.39	86.36	85.84	0.96%	-
Oct 24, 2025	83.56	85.54	83.43	85.54	85.03	2.39%	-
Oct 23, 2025	83.16	83.54	83.16	83.54	83.04	0.47%	-
Oct 22, 2025	84.63	85.39	83.15	83.15	82.65	-2.05%	115
Oct 21, 2025	85.43	85.43	84.89	84.89	84.38	-0.36%	-
Oct 20, 2025	83.71	85.20	83.53	85.20	84.69	2.76%	265
Oct 17, 2025	81.16	82.91	80.60	82.91	82.42	-1.23%	487
Oct 16, 2025	85.69	86.23	83.94	83.94	83.44	-2.66%	22
Oct 15, 2025	86.20	87.60	86.16	86.23	85.72	2.45%	300
Oct 14, 2025	83.30	84.17	82.16	84.17	83.67	0.53%	228