Citigroup Inc. (C)
NYSE: C · Real-Time Price · USD
95.72
+0.72 (0.76%)
At close: Aug 26, 2025, 4:00 PM
95.85
+0.13 (0.14%)
After-hours: Aug 26, 2025, 7:57 PM EDT
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2025 | 93.35 | 94.36 | 93.33 | 94.22 | 94.22 | 0.57% | 8,780,922 |
| Aug 15, 2025 | 95.46 | 95.50 | 93.59 | 93.69 | 93.69 | -1.85% | 12,000,372 |
| Aug 14, 2025 | 94.46 | 95.49 | 94.23 | 95.46 | 95.46 | 0.86% | 13,288,782 |
| Aug 13, 2025 | 96.00 | 96.20 | 94.58 | 94.65 | 94.65 | -1.14% | 16,605,424 |
| Aug 12, 2025 | 93.22 | 95.76 | 93.01 | 95.74 | 95.74 | 3.72% | 21,047,329 |
| Aug 11, 2025 | 93.03 | 93.17 | 90.80 | 92.31 | 92.31 | -0.45% | 12,133,272 |
| Aug 8, 2025 | 91.97 | 93.29 | 91.34 | 92.73 | 92.73 | 1.64% | 10,772,632 |
| Aug 7, 2025 | 93.24 | 93.25 | 91.10 | 91.23 | 91.23 | -1.08% | 12,964,005 |
| Aug 6, 2025 | 91.88 | 92.63 | 91.61 | 92.23 | 92.23 | 0.78% | 13,153,637 |
| Aug 5, 2025 | 92.33 | 92.72 | 89.68 | 91.52 | 91.52 | -0.61% | 19,836,096 |
| Aug 4, 2025 | 91.75 | 92.82 | 91.53 | 92.08 | 92.08 | 0.27% | 11,611,390 |
| Aug 1, 2025 | 91.85 | 92.03 | 87.94 | 91.83 | 91.24 | -2.00% | 17,725,562 |
| Jul 31, 2025 | 95.47 | 96.15 | 93.55 | 93.70 | 93.09 | -2.20% | 14,638,806 |
| Jul 30, 2025 | 94.90 | 95.99 | 94.58 | 95.81 | 95.19 | 1.41% | 13,997,980 |
| Jul 29, 2025 | 96.00 | 96.11 | 94.36 | 94.48 | 93.87 | -1.12% | 13,169,894 |
| Jul 28, 2025 | 96.07 | 96.20 | 95.07 | 95.55 | 94.93 | -0.54% | 19,370,730 |
| Jul 25, 2025 | 95.39 | 96.19 | 94.43 | 96.07 | 95.45 | 0.71% | 13,543,436 |
| Jul 24, 2025 | 96.29 | 96.91 | 95.30 | 95.39 | 94.77 | -0.63% | 15,644,356 |
| Jul 23, 2025 | 94.50 | 95.99 | 94.48 | 95.99 | 95.37 | 2.12% | 22,339,841 |
| Jul 22, 2025 | 93.57 | 94.48 | 92.72 | 94.00 | 93.39 | 1.46% | 15,282,615 |
| Jul 21, 2025 | 93.59 | 94.08 | 92.53 | 92.65 | 92.05 | -0.86% | 11,894,468 |
| Jul 18, 2025 | 93.15 | 93.80 | 92.74 | 93.45 | 92.85 | 0.39% | 16,603,740 |
| Jul 17, 2025 | 90.13 | 93.20 | 89.88 | 93.09 | 92.49 | 3.41% | 23,949,175 |
| Jul 16, 2025 | 91.48 | 91.62 | 88.23 | 90.02 | 89.44 | -0.77% | 23,320,962 |
| Jul 15, 2025 | 88.65 | 91.80 | 88.12 | 90.72 | 90.13 | 3.68% | 39,270,916 |
| Jul 14, 2025 | 86.48 | 87.53 | 86.22 | 87.50 | 86.93 | 0.89% | 13,450,782 |
| Jul 11, 2025 | 85.92 | 86.96 | 85.62 | 86.73 | 86.17 | -0.40% | 10,255,953 |
| Jul 10, 2025 | 85.83 | 87.08 | 85.76 | 87.08 | 86.52 | 1.50% | 9,588,378 |
| Jul 9, 2025 | 86.64 | 86.64 | 85.59 | 85.79 | 85.24 | 0.26% | 9,929,357 |
| Jul 8, 2025 | 87.61 | 87.79 | 85.48 | 85.57 | 85.02 | -2.32% | 18,075,627 |
| Jul 7, 2025 | 88.13 | 88.83 | 87.14 | 87.60 | 87.03 | -1.26% | 12,407,329 |
| Jul 3, 2025 | 87.13 | 88.80 | 86.85 | 88.72 | 88.15 | 2.26% | 13,229,886 |
| Jul 2, 2025 | 86.49 | 86.93 | 85.46 | 86.76 | 86.20 | 0.57% | 13,420,246 |
| Jul 1, 2025 | 85.00 | 86.48 | 84.77 | 86.27 | 85.71 | 1.35% | 17,088,874 |
| Jun 30, 2025 | 84.90 | 85.44 | 84.61 | 85.12 | 84.57 | 0.88% | 18,035,180 |
| Jun 27, 2025 | 84.49 | 84.57 | 83.81 | 84.38 | 83.83 | 0.01% | 21,872,396 |
| Jun 26, 2025 | 82.67 | 84.79 | 82.67 | 84.37 | 83.82 | 2.11% | 18,600,516 |
| Jun 25, 2025 | 81.14 | 82.71 | 81.08 | 82.63 | 82.10 | 1.84% | 13,221,912 |
| Jun 24, 2025 | 80.00 | 81.45 | 79.88 | 81.14 | 80.62 | 2.24% | 18,392,978 |
| Jun 23, 2025 | 78.37 | 79.45 | 77.51 | 79.36 | 78.85 | 1.16% | 12,007,154 |
| Jun 20, 2025 | 78.88 | 79.27 | 78.33 | 78.45 | 77.94 | 0.13% | 17,336,808 |
| Jun 18, 2025 | 77.40 | 78.97 | 77.26 | 78.35 | 77.84 | 1.28% | 14,866,083 |
| Jun 17, 2025 | 77.50 | 77.99 | 77.11 | 77.36 | 76.86 | -0.91% | 8,078,606 |
| Jun 16, 2025 | 77.13 | 78.30 | 76.95 | 78.07 | 77.57 | 2.24% | 10,396,617 |