Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	97.50	99.57	96.38	98.32	98.32	0.13%	10,462,353
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
Oct 17, 2025	96.21	98.01	95.28	97.07	96.49	0.84%	14,007,810
Oct 16, 2025	100.21	100.70	95.24	96.26	95.69	-3.53%	20,533,977
Oct 15, 2025	101.19	102.15	98.84	99.78	99.19	-0.06%	15,730,076
Oct 14, 2025	95.37	101.22	95.04	99.84	99.25	3.89%	33,164,582
Oct 13, 2025	95.57	96.96	95.41	96.10	95.53	2.31%	18,463,633
Oct 10, 2025	96.20	97.90	93.66	93.93	93.37	-2.07%	18,619,480
Oct 9, 2025	97.02	97.30	95.46	95.92	95.35	-0.81%	11,300,597
Oct 8, 2025	98.19	98.19	96.59	96.70	96.13	-1.12%	8,496,008
Oct 7, 2025	98.45	98.86	96.68	97.80	97.22	-0.25%	8,519,418
Oct 6, 2025	99.20	100.06	97.04	98.05	97.47	0.32%	10,397,989
Oct 3, 2025	97.34	98.58	97.30	97.74	97.16	0.41%	13,863,595
Oct 2, 2025	99.08	99.45	96.70	97.34	96.76	-1.39%	14,511,889
Oct 1, 2025	100.94	101.14	98.62	98.71	98.12	-2.75%	13,793,345
Sep 30, 2025	103.10	103.62	99.14	101.50	100.90	-1.61%	17,789,142
Sep 29, 2025	104.15	104.39	102.88	103.16	102.55	-0.25%	10,748,738
Sep 26, 2025	102.51	104.32	102.51	103.42	102.81	1.28%	11,296,327
Sep 25, 2025	101.03	102.26	100.15	102.11	101.50	0.45%	11,232,898
Sep 24, 2025	103.39	104.07	101.62	101.65	101.05	-1.31%	12,272,426
Sep 23, 2025	103.53	105.59	102.41	103.00	102.39	-0.47%	15,747,880
Sep 22, 2025	101.76	103.81	101.70	103.49	102.88	0.79%	11,474,533
Sep 19, 2025	102.54	103.13	101.87	102.68	102.07	0.26%	24,745,660
Sep 18, 2025	101.97	102.70	101.69	102.41	101.80	0.64%	11,677,632
Sep 17, 2025	100.49	102.21	100.41	101.76	101.16	1.11%	14,371,646
Sep 16, 2025	99.86	100.85	99.21	100.64	100.04	0.85%	12,350,657
Sep 15, 2025	99.80	100.17	99.40	99.79	99.20	0.35%	10,620,085
Sep 12, 2025	98.78	99.70	98.44	99.44	98.85	0.63%	9,502,930
Sep 11, 2025	97.35	99.04	96.89	98.82	98.23	1.70%	13,426,465
Sep 10, 2025	97.50	98.38	96.51	97.17	96.59	-0.17%	12,238,286