Citigroup Inc. (C)
NYSE: C · Real-Time Price · USD
75.47
+2.38 (3.26%)
At close: May 27, 2025, 4:00 PM
75.55
+0.08 (0.11%)
After-hours: May 27, 2025, 7:57 PM EDT
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 74.16 | 75.55 | 73.49 | 75.47 | 75.47 | 3.26% | 12,148,522 |
| May 23, 2025 | 71.65 | 73.40 | 71.65 | 73.09 | 73.09 | -0.45% | 9,851,855 |
| May 22, 2025 | 73.22 | 73.91 | 72.92 | 73.42 | 73.42 | - | 12,067,794 |
| May 21, 2025 | 74.98 | 75.42 | 73.20 | 73.42 | 73.42 | -3.27% | 17,143,788 |
| May 20, 2025 | 75.85 | 76.05 | 75.42 | 75.90 | 75.90 | -0.30% | 8,930,861 |
| May 19, 2025 | 75.00 | 76.32 | 74.79 | 76.13 | 76.13 | 0.54% | 12,691,742 |
| May 16, 2025 | 75.38 | 75.89 | 75.12 | 75.72 | 75.72 | -0.32% | 14,008,740 |
| May 15, 2025 | 74.59 | 76.17 | 74.47 | 75.96 | 75.96 | 0.89% | 12,627,659 |
| May 14, 2025 | 75.63 | 75.86 | 74.97 | 75.29 | 75.29 | -0.37% | 11,371,971 |
| May 13, 2025 | 75.13 | 76.27 | 75.03 | 75.57 | 75.57 | 0.88% | 12,397,768 |
| May 12, 2025 | 74.60 | 75.65 | 74.29 | 74.91 | 74.91 | 4.84% | 18,464,084 |
| May 9, 2025 | 72.04 | 72.26 | 71.29 | 71.45 | 71.45 | -0.27% | 8,941,922 |
| May 8, 2025 | 71.00 | 72.24 | 70.95 | 71.64 | 71.64 | 1.98% | 12,698,415 |
| May 7, 2025 | 69.75 | 70.69 | 69.65 | 70.25 | 70.25 | 1.12% | 11,620,349 |
| May 6, 2025 | 69.45 | 70.27 | 69.17 | 69.47 | 69.47 | -1.10% | 7,744,285 |
| May 5, 2025 | 69.28 | 70.94 | 69.24 | 70.24 | 70.24 | -0.50% | 10,318,498 |
| May 2, 2025 | 69.58 | 70.83 | 69.36 | 70.59 | 70.03 | 3.60% | 13,291,221 |
| May 1, 2025 | 68.21 | 68.90 | 67.89 | 68.14 | 67.60 | -0.35% | 9,682,265 |
| Apr 30, 2025 | 67.51 | 68.66 | 66.72 | 68.38 | 67.84 | -0.73% | 15,756,452 |
| Apr 29, 2025 | 68.03 | 69.11 | 67.97 | 68.88 | 68.34 | 0.88% | 8,862,754 |
| Apr 28, 2025 | 68.66 | 69.40 | 67.77 | 68.28 | 67.74 | -0.22% | 14,304,784 |
| Apr 25, 2025 | 67.86 | 68.71 | 67.76 | 68.43 | 67.89 | 0.40% | 12,253,389 |
| Apr 24, 2025 | 66.26 | 68.34 | 65.78 | 68.16 | 67.62 | 2.81% | 13,672,251 |
| Apr 23, 2025 | 66.47 | 68.82 | 66.16 | 66.30 | 65.78 | 2.71% | 17,243,864 |
| Apr 22, 2025 | 63.52 | 64.97 | 63.51 | 64.55 | 64.04 | 2.97% | 13,252,293 |
| Apr 21, 2025 | 62.75 | 63.14 | 61.95 | 62.69 | 62.19 | -0.89% | 15,136,003 |
| Apr 17, 2025 | 62.18 | 63.78 | 61.84 | 63.25 | 62.75 | 1.85% | 14,656,305 |
| Apr 16, 2025 | 63.06 | 63.82 | 61.30 | 62.10 | 61.61 | -3.47% | 21,922,551 |
| Apr 15, 2025 | 64.19 | 66.29 | 63.84 | 64.33 | 63.82 | 1.76% | 24,738,355 |
| Apr 14, 2025 | 63.35 | 64.43 | 62.70 | 63.22 | 62.72 | 2.56% | 20,385,919 |
| Apr 11, 2025 | 60.88 | 62.31 | 59.92 | 61.64 | 61.15 | 0.08% | 24,776,014 |
| Apr 10, 2025 | 62.09 | 62.50 | 59.08 | 61.59 | 61.10 | -3.99% | 25,912,826 |
| Apr 9, 2025 | 56.76 | 65.75 | 56.07 | 64.15 | 63.64 | 9.15% | 49,437,867 |
| Apr 8, 2025 | 61.24 | 62.66 | 57.57 | 58.77 | 58.31 | -0.14% | 30,272,287 |
| Apr 7, 2025 | 56.16 | 61.33 | 55.51 | 58.85 | 58.39 | 1.24% | 37,487,669 |
| Apr 4, 2025 | 60.25 | 60.42 | 56.31 | 58.13 | 57.67 | -7.80% | 51,730,469 |
| Apr 3, 2025 | 66.17 | 66.80 | 62.90 | 63.05 | 62.55 | -12.14% | 39,469,487 |
| Apr 2, 2025 | 69.67 | 71.96 | 69.60 | 71.76 | 71.19 | 1.73% | 9,731,742 |
| Apr 1, 2025 | 70.38 | 70.88 | 69.28 | 70.54 | 69.98 | -0.63% | 10,957,132 |
| Mar 31, 2025 | 69.50 | 71.20 | 68.41 | 70.99 | 70.43 | 0.94% | 15,568,435 |
| Mar 28, 2025 | 71.59 | 72.20 | 69.68 | 70.33 | 69.77 | -2.12% | 13,630,745 |
| Mar 27, 2025 | 72.99 | 72.99 | 71.76 | 71.85 | 71.28 | -1.90% | 13,155,844 |
| Mar 26, 2025 | 74.82 | 75.06 | 73.06 | 73.24 | 72.66 | -1.65% | 12,375,717 |
| Mar 25, 2025 | 74.35 | 74.80 | 73.72 | 74.47 | 73.88 | 0.58% | 10,922,241 |
| Mar 24, 2025 | 73.26 | 74.35 | 72.67 | 74.04 | 73.45 | 2.86% | 15,310,600 |
| Mar 21, 2025 | 71.28 | 72.25 | 70.77 | 71.98 | 71.41 | 0.22% | 21,724,002 |
| Mar 20, 2025 | 70.98 | 72.98 | 70.54 | 71.82 | 71.25 | 0.53% | 15,315,604 |
| Mar 19, 2025 | 70.36 | 72.18 | 69.67 | 71.44 | 70.88 | 1.74% | 14,400,625 |
| Mar 18, 2025 | 69.97 | 70.49 | 69.59 | 70.22 | 69.67 | 0.40% | 12,289,926 |
| Mar 17, 2025 | 68.89 | 70.36 | 68.68 | 69.94 | 69.39 | 1.69% | 12,531,717 |