Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	74.35	74.80	73.72	74.47	74.47	0.58%	10,888,061
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
Feb 3, 2025	78.50	79.91	76.89	79.61	79.61	-2.24%	20,998,500
Jan 31, 2025	81.69	82.34	81.07	81.43	80.86	-0.53%	12,821,407
Jan 30, 2025	81.29	82.62	80.99	81.86	81.29	1.53%	10,775,489
Jan 29, 2025	79.88	81.60	79.88	80.63	80.07	0.86%	10,572,967
Jan 28, 2025	81.22	81.40	79.48	79.94	79.38	-1.39%	16,521,716
Jan 27, 2025	80.75	81.41	80.22	81.07	80.50	-0.50%	12,782,803
Jan 24, 2025	81.49	82.12	81.34	81.48	80.91	-0.61%	16,025,174
Jan 23, 2025	82.00	82.77	81.80	81.98	81.41	0.36%	14,435,224
Jan 22, 2025	81.47	82.28	81.23	81.69	81.12	0.02%	14,725,746
Jan 21, 2025	80.43	81.85	79.92	81.67	81.10	2.10%	21,297,409
Jan 17, 2025	78.55	80.45	78.16	79.99	79.43	1.89%	22,084,847
Jan 16, 2025	77.83	78.76	77.76	78.51	77.96	0.31%	21,463,146
Jan 15, 2025	76.20	79.25	75.86	78.27	77.72	6.49%	44,903,029
Jan 14, 2025	73.32	73.99	73.14	73.50	72.99	1.00%	19,575,956
Jan 13, 2025	70.98	73.00	70.98	72.77	72.26	1.92%	16,720,571