Citigroup Inc. (C)
NYSE: C · Real-Time Price · USD
90.72
+3.22 (3.68%)
At close: Jul 15, 2025, 4:00 PM
90.55
-0.17 (-0.18%)
After-hours: Jul 15, 2025, 7:59 PM EDT
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 88.65 | 91.80 | 88.12 | 90.72 | 90.72 | 3.68% | 38,979,768 |
| Jul 14, 2025 | 86.48 | 87.53 | 86.22 | 87.50 | 87.50 | 0.89% | 13,450,782 |
| Jul 11, 2025 | 85.92 | 86.96 | 85.62 | 86.73 | 86.73 | -0.40% | 10,255,953 |
| Jul 10, 2025 | 85.83 | 87.08 | 85.76 | 87.08 | 87.08 | 1.50% | 9,588,378 |
| Jul 9, 2025 | 86.64 | 86.64 | 85.59 | 85.79 | 85.79 | 0.26% | 9,929,357 |
| Jul 8, 2025 | 87.61 | 87.79 | 85.48 | 85.57 | 85.57 | -2.32% | 18,075,627 |
| Jul 7, 2025 | 88.13 | 88.83 | 87.14 | 87.60 | 87.60 | -1.26% | 12,407,329 |
| Jul 3, 2025 | 87.13 | 88.80 | 86.85 | 88.72 | 88.72 | 2.26% | 13,229,886 |
| Jul 2, 2025 | 86.49 | 86.93 | 85.46 | 86.76 | 86.76 | 0.57% | 13,420,246 |
| Jul 1, 2025 | 85.00 | 86.48 | 84.77 | 86.27 | 86.27 | 1.35% | 17,088,874 |
| Jun 30, 2025 | 84.90 | 85.44 | 84.61 | 85.12 | 85.12 | 0.88% | 18,035,180 |
| Jun 27, 2025 | 84.49 | 84.57 | 83.81 | 84.38 | 84.38 | 0.01% | 21,872,396 |
| Jun 26, 2025 | 82.67 | 84.79 | 82.67 | 84.37 | 84.37 | 2.11% | 18,600,516 |
| Jun 25, 2025 | 81.14 | 82.71 | 81.08 | 82.63 | 82.63 | 1.84% | 13,221,912 |
| Jun 24, 2025 | 80.00 | 81.45 | 79.88 | 81.14 | 81.14 | 2.24% | 18,392,978 |
| Jun 23, 2025 | 78.37 | 79.45 | 77.51 | 79.36 | 79.36 | 1.16% | 12,007,154 |
| Jun 20, 2025 | 78.88 | 79.27 | 78.33 | 78.45 | 78.45 | 0.13% | 17,336,808 |
| Jun 18, 2025 | 77.40 | 78.97 | 77.26 | 78.35 | 78.35 | 1.28% | 14,866,083 |
| Jun 17, 2025 | 77.50 | 77.99 | 77.11 | 77.36 | 77.36 | -0.91% | 8,078,606 |
| Jun 16, 2025 | 77.13 | 78.30 | 76.95 | 78.07 | 78.07 | 2.24% | 10,396,617 |
| Jun 13, 2025 | 77.04 | 77.23 | 76.11 | 76.36 | 76.36 | -2.39% | 11,987,496 |
| Jun 12, 2025 | 77.80 | 78.26 | 77.34 | 78.23 | 78.23 | -0.19% | 6,740,035 |
| Jun 11, 2025 | 78.20 | 78.92 | 77.86 | 78.38 | 78.38 | 0.45% | 9,030,460 |
| Jun 10, 2025 | 77.83 | 78.32 | 77.52 | 78.03 | 78.03 | -0.18% | 10,942,352 |
| Jun 9, 2025 | 78.60 | 78.91 | 78.11 | 78.17 | 78.17 | -0.12% | 9,288,041 |
| Jun 6, 2025 | 77.71 | 78.41 | 77.48 | 78.26 | 78.26 | 2.07% | 11,515,154 |
| Jun 5, 2025 | 76.61 | 77.27 | 75.66 | 76.67 | 76.67 | 0.35% | 14,762,421 |
| Jun 4, 2025 | 76.50 | 77.58 | 76.35 | 76.40 | 76.40 | -0.17% | 10,119,555 |
| Jun 3, 2025 | 75.63 | 76.74 | 75.44 | 76.53 | 76.53 | 0.96% | 9,802,627 |
| Jun 2, 2025 | 75.16 | 75.90 | 74.30 | 75.80 | 75.80 | 0.64% | 9,073,444 |
| May 30, 2025 | 75.31 | 75.52 | 74.48 | 75.32 | 75.32 | -0.28% | 12,512,196 |
| May 29, 2025 | 75.60 | 75.73 | 74.68 | 75.53 | 75.53 | 0.67% | 11,882,718 |
| May 28, 2025 | 75.57 | 75.75 | 74.79 | 75.03 | 75.03 | -0.58% | 9,993,152 |
| 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 |