Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2025	64.19	66.29	63.84	64.33	64.33	1.76%	24,669,117
Apr 14, 2025	63.35	64.43	62.70	63.22	63.22	2.56%	20,385,919
Apr 11, 2025	60.88	62.31	59.92	61.64	61.64	0.08%	24,776,014
Apr 10, 2025	62.09	62.50	59.08	61.59	61.59	-3.99%	25,912,826
Apr 9, 2025	56.76	65.75	56.07	64.15	64.15	9.15%	49,437,867
Apr 8, 2025	61.24	62.66	57.57	58.77	58.77	-0.14%	30,272,287
Apr 7, 2025	56.16	61.33	55.51	58.85	58.85	1.24%	37,487,669
Apr 4, 2025	60.25	60.42	56.31	58.13	58.13	-7.80%	51,730,469
Apr 3, 2025	66.17	66.80	62.90	63.05	63.05	-12.14%	39,469,487
Apr 2, 2025	69.67	71.96	69.60	71.76	71.76	1.73%	9,731,742
Apr 1, 2025	70.38	70.88	69.28	70.54	70.54	-0.63%	10,957,132
Mar 31, 2025	69.50	71.20	68.41	70.99	70.99	0.94%	15,568,435
Mar 28, 2025	71.59	72.20	69.68	70.33	70.33	-2.12%	13,630,745
Mar 27, 2025	72.99	72.99	71.76	71.85	71.85	-1.90%	13,155,844
Mar 26, 2025	74.82	75.06	73.06	73.24	73.24	-1.65%	12,375,717
Mar 25, 2025	74.35	74.80	73.72	74.47	74.47	0.58%	10,922,241
Mar 24, 2025	73.26	74.35	72.67	74.04	74.04	2.86%	15,310,600
Mar 21, 2025	71.28	72.25	70.77	71.98	71.98	0.22%	21,724,002
Mar 20, 2025	70.98	72.98	70.54	71.82	71.82	0.53%	15,315,604
Mar 19, 2025	70.36	72.18	69.67	71.44	71.44	1.74%	14,400,625
Mar 18, 2025	69.97	70.49	69.59	70.22	70.22	0.40%	12,289,926
Mar 17, 2025	68.89	70.36	68.68	69.94	69.94	1.69%	12,531,717
Mar 14, 2025	67.97	69.00	67.58	68.78	68.78	2.31%	12,727,309
Mar 13, 2025	68.40	69.14	66.73	67.23	67.23	-1.06%	17,125,226
Mar 12, 2025	68.79	69.11	66.87	67.95	67.95	0.67%	16,131,078
Mar 11, 2025	67.29	68.48	66.17	67.50	67.50	0.13%	21,269,242
Mar 10, 2025	68.49	68.73	66.05	67.41	67.41	-4.33%	21,921,220
Mar 7, 2025	70.18	70.74	68.07	70.46	70.46	-0.17%	18,212,862
Mar 6, 2025	71.81	72.39	70.04	70.58	70.58	-3.26%	18,550,843
Mar 5, 2025	72.60	73.53	71.70	72.96	72.96	0.84%	17,214,150
Mar 4, 2025	74.54	74.86	70.63	72.35	72.35	-6.25%	33,983,885
Mar 3, 2025	80.00	80.43	76.25	77.17	77.17	-3.48%	20,121,073
Feb 28, 2025	79.22	79.97	77.61	79.95	79.95	1.37%	21,233,584
Feb 27, 2025	79.56	80.37	78.66	78.87	78.87	-0.25%	8,485,897
Feb 26, 2025	78.80	80.09	78.47	79.07	79.07	1.19%	13,114,994
Feb 25, 2025	79.18	79.57	76.46	78.14	78.14	-0.51%	14,501,410
Feb 24, 2025	80.22	80.69	77.07	78.54	78.54	-1.39%	12,829,963
Feb 21, 2025	81.80	81.91	79.61	79.65	79.65	-2.08%	14,907,784
Feb 20, 2025	83.84	84.06	80.94	81.34	81.34	-3.10%	15,160,298
Feb 19, 2025	84.06	84.23	83.45	83.94	83.94	-0.82%	9,710,795
Feb 18, 2025	83.94	84.74	83.55	84.63	84.63	0.02%	17,906,959
Feb 14, 2025	82.41	84.67	82.23	84.61	84.61	3.06%	16,034,997
Feb 13, 2025	81.40	82.13	80.78	82.10	82.10	1.02%	11,108,411
Feb 12, 2025	80.17	81.29	80.01	81.27	81.27	0.20%	10,448,063
Feb 11, 2025	80.46	81.53	80.22	81.11	81.11	0.47%	9,994,233
Feb 10, 2025	81.63	81.82	80.07	80.73	80.73	-1.21%	10,681,576
Feb 7, 2025	82.43	82.91	81.35	81.72	81.72	-0.74%	10,310,532
Feb 6, 2025	80.24	82.50	79.93	82.33	82.33	3.61%	19,545,662
Feb 5, 2025	79.04	79.60	78.21	79.46	79.46	1.25%	10,736,146
Feb 4, 2025	80.11	80.24	78.36	78.48	78.48	-1.42%	13,417,660