Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	118.29	118.41	116.53	117.21	117.21	-0.78%	8,589,114
Dec 29, 2025	120.36	120.57	117.98	118.13	118.13	-1.90%	8,812,423
Dec 26, 2025	121.65	122.04	119.67	120.42	120.42	-0.94%	10,466,254
Dec 24, 2025	119.71	122.84	119.25	121.56	121.56	1.81%	13,218,881
Dec 23, 2025	118.16	120.27	118.07	119.40	119.40	1.11%	15,299,552
Dec 22, 2025	115.21	118.65	114.87	118.09	118.09	2.81%	18,362,685
Dec 19, 2025	113.20	115.61	113.05	114.86	114.86	1.80%	32,264,474
Dec 18, 2025	112.22	113.85	112.12	112.83	112.83	1.23%	21,151,252
Dec 17, 2025	111.89	113.01	110.96	111.46	111.46	0.16%	9,949,702
Dec 16, 2025	112.80	113.38	110.55	111.28	111.28	-1.35%	12,418,217
Dec 15, 2025	112.45	113.52	112.22	112.80	112.80	0.89%	10,692,114
Dec 12, 2025	113.30	113.43	111.19	111.80	111.80	0.05%	11,227,851
Dec 11, 2025	111.27	112.34	111.11	111.74	111.74	0.59%	10,829,682
Dec 10, 2025	109.36	111.91	109.26	111.09	111.09	1.52%	16,584,295
Dec 9, 2025	108.80	109.85	107.01	109.43	109.43	0.47%	15,822,712
Dec 8, 2025	109.20	110.25	107.74	108.92	108.92	0.04%	11,394,767
Dec 5, 2025	107.67	109.37	107.51	108.88	108.88	1.01%	14,936,313
Dec 4, 2025	106.66	108.71	106.63	107.79	107.79	1.00%	12,811,346
Dec 3, 2025	103.10	106.99	103.10	106.72	106.72	3.42%	14,003,640
Dec 2, 2025	103.60	104.20	103.01	103.19	103.19	0.50%	8,056,931
Dec 1, 2025	103.10	104.35	102.41	102.68	102.68	-0.89%	9,663,733
Nov 28, 2025	102.80	104.37	102.51	103.60	103.60	1.07%	5,865,183
Nov 26, 2025	101.72	103.30	101.46	102.50	102.50	1.31%	11,384,362
Nov 25, 2025	100.36	101.75	99.53	101.17	101.17	1.48%	10,882,276
Nov 24, 2025	98.72	100.62	98.60	99.69	99.69	1.00%	17,389,226
Nov 21, 2025	98.13	99.33	95.83	98.70	98.70	1.10%	14,404,652
Nov 20, 2025	101.07	102.86	97.46	97.63	97.63	-2.20%	12,633,659
Nov 19, 2025	98.17	100.59	98.09	99.83	99.83	1.54%	8,426,821
Nov 18, 2025	97.50	99.57	96.38	98.32	98.32	0.13%	10,463,744
Nov 17, 2025	100.08	100.28	97.22	98.19	98.19	-2.10%	11,389,631
Nov 14, 2025	99.83	101.55	98.15	100.30	100.30	-0.37%	10,134,455
Nov 13, 2025	102.45	103.57	100.47	100.67	100.67	-2.14%	11,427,017
Nov 12, 2025	101.21	103.86	101.18	102.87	102.87	2.09%	15,069,246
Nov 11, 2025	101.64	102.09	100.31	100.76	100.76	-0.72%	9,639,504
Nov 10, 2025	101.26	102.90	100.31	101.49	101.49	0.69%	11,270,624
Nov 7, 2025	100.01	100.83	97.37	100.79	100.79	-0.06%	14,887,420
Nov 6, 2025	101.47	102.34	99.97	100.85	100.85	-0.83%	9,282,528
Nov 5, 2025	101.25	102.28	99.01	101.69	101.69	0.67%	9,992,367
Nov 4, 2025	100.15	102.55	98.69	101.01	101.01	-0.59%	13,449,069
Nov 3, 2025	100.72	101.64	99.05	101.61	101.61	0.38%	10,829,073
Oct 31, 2025	99.90	101.51	99.72	101.23	100.63	1.01%	11,190,296
Oct 30, 2025	98.63	101.46	98.31	100.22	99.63	1.11%	9,584,011
Oct 29, 2025	101.29	101.94	99.03	99.12	98.53	-2.24%	11,878,811
Oct 28, 2025	101.00	101.53	100.13	101.39	100.79	0.40%	8,766,363
Oct 27, 2025	99.30	101.23	99.10	100.99	100.39	2.24%	13,214,200
Oct 24, 2025	97.39	99.51	97.35	98.78	98.19	2.16%	11,870,689
Oct 23, 2025	96.82	97.53	96.30	96.69	96.12	0.40%	8,189,077
Oct 22, 2025	98.19	98.48	95.00	96.30	95.73	-1.98%	14,369,242
Oct 21, 2025	98.93	99.40	97.97	98.25	97.67	-1.06%	9,150,051
Oct 20, 2025	97.47	99.60	97.12	99.30	98.71	2.30%	11,302,706