Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	101.00	101.53	100.13	101.39	101.39	0.40%	8,766,363
Oct 27, 2025	99.30	101.23	99.10	100.99	100.99	2.24%	13,214,200
Oct 24, 2025	97.39	99.51	97.35	98.78	98.78	2.16%	11,870,689
Oct 23, 2025	96.82	97.53	96.30	96.69	96.69	0.40%	8,189,077
Oct 22, 2025	98.19	98.48	95.00	96.30	96.30	-1.98%	14,369,242
Oct 21, 2025	98.93	99.40	97.97	98.25	98.25	-1.06%	9,150,051
Oct 20, 2025	97.47	99.60	97.12	99.30	99.30	2.30%	11,302,706
Oct 17, 2025	96.21	98.01	95.28	97.07	97.07	0.84%	14,007,810
Oct 16, 2025	100.21	100.70	95.24	96.26	96.26	-3.53%	20,533,977
Oct 15, 2025	101.19	102.15	98.84	99.78	99.78	-0.06%	15,730,076
Oct 14, 2025	95.37	101.22	95.04	99.84	99.84	3.89%	33,164,582
Oct 13, 2025	95.57	96.96	95.41	96.10	96.10	2.31%	18,463,633
Oct 10, 2025	96.20	97.90	93.66	93.93	93.93	-2.07%	18,619,480
Oct 9, 2025	97.02	97.30	95.46	95.92	95.92	-0.81%	11,300,597
Oct 8, 2025	98.19	98.19	96.59	96.70	96.70	-1.12%	8,496,008
Oct 7, 2025	98.45	98.86	96.68	97.80	97.80	-0.25%	8,519,418
Oct 6, 2025	99.20	100.06	97.04	98.05	98.05	0.32%	10,397,989
Oct 3, 2025	97.34	98.58	97.30	97.74	97.74	0.41%	13,863,595
Oct 2, 2025	99.08	99.45	96.70	97.34	97.34	-1.39%	14,511,889
Oct 1, 2025	100.94	101.14	98.62	98.71	98.71	-2.75%	13,793,345
Sep 30, 2025	103.10	103.62	99.14	101.50	101.50	-1.61%	17,789,142
Sep 29, 2025	104.15	104.39	102.88	103.16	103.16	-0.25%	10,748,738
Sep 26, 2025	102.51	104.32	102.51	103.42	103.42	1.28%	11,296,327
Sep 25, 2025	101.03	102.26	100.15	102.11	102.11	0.45%	11,232,898
Sep 24, 2025	103.39	104.07	101.62	101.65	101.65	-1.31%	12,272,426
Sep 23, 2025	103.53	105.59	102.41	103.00	103.00	-0.47%	15,747,880
Sep 22, 2025	101.76	103.81	101.70	103.49	103.49	0.79%	11,474,533
Sep 19, 2025	102.54	103.13	101.87	102.68	102.68	0.26%	24,745,660
Sep 18, 2025	101.97	102.70	101.69	102.41	102.41	0.64%	11,677,632
Sep 17, 2025	100.49	102.21	100.41	101.76	101.76	1.11%	14,371,646
Sep 16, 2025	99.86	100.85	99.21	100.64	100.64	0.85%	12,350,657
Sep 15, 2025	99.80	100.17	99.40	99.79	99.79	0.35%	10,620,085
Sep 12, 2025	98.78	99.70	98.44	99.44	99.44	0.63%	9,502,930
Sep 11, 2025	97.35	99.04	96.89	98.82	98.82	1.70%	13,426,465
Sep 10, 2025	97.50	98.38	96.51	97.17	97.17	-0.17%	12,238,286
Sep 9, 2025	95.50	98.14	95.45	97.34	97.34	1.53%	18,101,592
Sep 8, 2025	95.86	95.97	94.64	95.87	95.87	0.49%	11,398,796
Sep 5, 2025	97.37	97.98	94.15	95.40	95.40	-1.73%	17,020,821
Sep 4, 2025	95.30	97.15	95.30	97.08	97.08	2.16%	12,900,077
Sep 3, 2025	94.89	95.24	93.40	95.03	95.03	0.26%	13,172,351
Sep 2, 2025	95.02	95.02	92.96	94.78	94.78	-1.85%	15,128,997
Aug 29, 2025	96.65	96.99	96.05	96.57	96.57	-0.26%	8,362,591
Aug 28, 2025	97.37	97.49	96.54	96.82	96.82	-0.05%	10,878,861
Aug 27, 2025	95.15	97.45	95.09	96.87	96.87	1.20%	11,315,576
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