Citigroup Inc. (C)
NYSE: C · Real-Time Price · USD
101.39
+0.40 (0.40%)
At close: Oct 28, 2025, 4:00 PM EDT
101.30
-0.09 (-0.09%)
After-hours: Oct 28, 2025, 7:49 PM EDT
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 101.00 | 101.53 | 100.13 | 101.39 | 101.39 | 0.40% | 8,766,363 |
| Oct 27, 2025 | 99.30 | 101.23 | 99.10 | 100.99 | 100.99 | 2.24% | 13,214,200 |
| Oct 24, 2025 | 97.39 | 99.51 | 97.35 | 98.78 | 98.78 | 2.16% | 11,870,689 |
| Oct 23, 2025 | 96.82 | 97.53 | 96.30 | 96.69 | 96.69 | 0.40% | 8,189,077 |
| Oct 22, 2025 | 98.19 | 98.48 | 95.00 | 96.30 | 96.30 | -1.98% | 14,369,242 |
| Oct 21, 2025 | 98.93 | 99.40 | 97.97 | 98.25 | 98.25 | -1.06% | 9,150,051 |
| Oct 20, 2025 | 97.47 | 99.60 | 97.12 | 99.30 | 99.30 | 2.30% | 11,302,706 |
| Oct 17, 2025 | 96.21 | 98.01 | 95.28 | 97.07 | 97.07 | 0.84% | 14,007,810 |
| Oct 16, 2025 | 100.21 | 100.70 | 95.24 | 96.26 | 96.26 | -3.53% | 20,533,977 |
| Oct 15, 2025 | 101.19 | 102.15 | 98.84 | 99.78 | 99.78 | -0.06% | 15,730,076 |
| Oct 14, 2025 | 95.37 | 101.22 | 95.04 | 99.84 | 99.84 | 3.89% | 33,164,582 |
| Oct 13, 2025 | 95.57 | 96.96 | 95.41 | 96.10 | 96.10 | 2.31% | 18,463,633 |
| Oct 10, 2025 | 96.20 | 97.90 | 93.66 | 93.93 | 93.93 | -2.07% | 18,619,480 |
| Oct 9, 2025 | 97.02 | 97.30 | 95.46 | 95.92 | 95.92 | -0.81% | 11,300,597 |
| Oct 8, 2025 | 98.19 | 98.19 | 96.59 | 96.70 | 96.70 | -1.12% | 8,496,008 |
| Oct 7, 2025 | 98.45 | 98.86 | 96.68 | 97.80 | 97.80 | -0.25% | 8,519,418 |
| Oct 6, 2025 | 99.20 | 100.06 | 97.04 | 98.05 | 98.05 | 0.32% | 10,397,989 |
| Oct 3, 2025 | 97.34 | 98.58 | 97.30 | 97.74 | 97.74 | 0.41% | 13,863,595 |
| Oct 2, 2025 | 99.08 | 99.45 | 96.70 | 97.34 | 97.34 | -1.39% | 14,511,889 |
| Oct 1, 2025 | 100.94 | 101.14 | 98.62 | 98.71 | 98.71 | -2.75% | 13,793,345 |
| Sep 30, 2025 | 103.10 | 103.62 | 99.14 | 101.50 | 101.50 | -1.61% | 17,789,142 |
| Sep 29, 2025 | 104.15 | 104.39 | 102.88 | 103.16 | 103.16 | -0.25% | 10,748,738 |
| Sep 26, 2025 | 102.51 | 104.32 | 102.51 | 103.42 | 103.42 | 1.28% | 11,296,327 |
| Sep 25, 2025 | 101.03 | 102.26 | 100.15 | 102.11 | 102.11 | 0.45% | 11,232,898 |
| Sep 24, 2025 | 103.39 | 104.07 | 101.62 | 101.65 | 101.65 | -1.31% | 12,272,426 |
| Sep 23, 2025 | 103.53 | 105.59 | 102.41 | 103.00 | 103.00 | -0.47% | 15,747,880 |
| Sep 22, 2025 | 101.76 | 103.81 | 101.70 | 103.49 | 103.49 | 0.79% | 11,474,533 |
| Sep 19, 2025 | 102.54 | 103.13 | 101.87 | 102.68 | 102.68 | 0.26% | 24,745,660 |
| Sep 18, 2025 | 101.97 | 102.70 | 101.69 | 102.41 | 102.41 | 0.64% | 11,677,632 |
| Sep 17, 2025 | 100.49 | 102.21 | 100.41 | 101.76 | 101.76 | 1.11% | 14,371,646 |
| Sep 16, 2025 | 99.86 | 100.85 | 99.21 | 100.64 | 100.64 | 0.85% | 12,350,657 |
| Sep 15, 2025 | 99.80 | 100.17 | 99.40 | 99.79 | 99.79 | 0.35% | 10,620,085 |
| Sep 12, 2025 | 98.78 | 99.70 | 98.44 | 99.44 | 99.44 | 0.63% | 9,502,930 |
| Sep 11, 2025 | 97.35 | 99.04 | 96.89 | 98.82 | 98.82 | 1.70% | 13,426,465 |
| Sep 10, 2025 | 97.50 | 98.38 | 96.51 | 97.17 | 97.17 | -0.17% | 12,238,286 |
| Sep 9, 2025 | 95.50 | 98.14 | 95.45 | 97.34 | 97.34 | 1.53% | 18,101,592 |
| Sep 8, 2025 | 95.86 | 95.97 | 94.64 | 95.87 | 95.87 | 0.49% | 11,398,796 |
| Sep 5, 2025 | 97.37 | 97.98 | 94.15 | 95.40 | 95.40 | -1.73% | 17,020,821 |
| Sep 4, 2025 | 95.30 | 97.15 | 95.30 | 97.08 | 97.08 | 2.16% | 12,900,077 |
| Sep 3, 2025 | 94.89 | 95.24 | 93.40 | 95.03 | 95.03 | 0.26% | 13,172,351 |
| Sep 2, 2025 | 95.02 | 95.02 | 92.96 | 94.78 | 94.78 | -1.85% | 15,128,997 |
| Aug 29, 2025 | 96.65 | 96.99 | 96.05 | 96.57 | 96.57 | -0.26% | 8,362,591 |
| Aug 28, 2025 | 97.37 | 97.49 | 96.54 | 96.82 | 96.82 | -0.05% | 10,878,861 |
| Aug 27, 2025 | 95.15 | 97.45 | 95.09 | 96.87 | 96.87 | 1.20% | 11,315,576 |
| Aug 26, 2025 | 94.68 | 95.74 | 94.03 | 95.72 | 95.72 | 0.76% | 11,031,069 |
| Aug 25, 2025 | 95.23 | 95.45 | 94.88 | 95.00 | 95.00 | -0.27% | 8,646,980 |
| Aug 22, 2025 | 92.96 | 95.62 | 92.84 | 95.26 | 95.26 | 2.88% | 20,124,425 |
| Aug 21, 2025 | 92.85 | 92.86 | 91.46 | 92.59 | 92.59 | -0.62% | 17,635,247 |
| Aug 20, 2025 | 93.53 | 93.75 | 90.68 | 93.17 | 93.17 | -0.61% | 13,447,354 |
| Aug 19, 2025 | 93.97 | 94.35 | 93.43 | 93.74 | 93.74 | -0.51% | 11,504,439 |