Skip to main content
logo
Citigroup Inc. (C)
NYSE: C · Real-Time Price · USD
96.70
-1.10 (-1.12%)
At close: Oct 8, 2025, 4:00 PM EDT
96.80
+0.10 (0.10%)
After-hours: Oct 8, 2025, 5:09 PM EDT

Citigroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 202598.1998.1996.5996.70--1.12%8,479,411
Oct 7, 202598.4598.8696.6897.8097.80-0.25%8,519,418
Oct 6, 202599.20100.0697.0498.0598.050.32%10,397,989
Oct 3, 202597.3498.5897.3097.7497.740.41%13,863,595
Oct 2, 202599.0899.4596.7097.3497.34-1.39%14,511,889
Oct 1, 2025100.94101.1498.6298.7198.71-2.75%13,793,345
Sep 30, 2025103.10103.6299.14101.50101.50-1.61%17,789,142
Sep 29, 2025104.15104.39102.88103.16103.16-0.25%10,748,738
Sep 26, 2025102.51104.32102.51103.42103.421.28%11,296,327
Sep 25, 2025101.03102.26100.15102.11102.110.45%11,232,898
Sep 24, 2025103.39104.07101.62101.65101.65-1.31%12,272,426
Sep 23, 2025103.53105.59102.41103.00103.00-0.47%15,747,880
Sep 22, 2025101.76103.81101.70103.49103.490.79%11,474,533
Sep 19, 2025102.54103.13101.87102.68102.680.26%24,745,660
Sep 18, 2025101.97102.70101.69102.41102.410.64%11,677,632
Sep 17, 2025100.49102.21100.41101.76101.761.11%14,371,646
Sep 16, 202599.86100.8599.21100.64100.640.85%12,350,657
Sep 15, 202599.80100.1799.4099.7999.790.35%10,620,085
Sep 12, 202598.7899.7098.4499.4499.440.63%9,502,930
Sep 11, 202597.3599.0496.8998.8298.821.70%13,426,465
Sep 10, 202597.5098.3896.5197.1797.17-0.17%12,238,286
Sep 9, 202595.5098.1495.4597.3497.341.53%18,101,592
Sep 8, 202595.8695.9794.6495.8795.870.49%11,398,796
Sep 5, 202597.3797.9894.1595.4095.40-1.73%17,020,821
Sep 4, 202595.3097.1595.3097.0897.082.16%12,900,077
Sep 3, 202594.8995.2493.4095.0395.030.26%13,172,351
Sep 2, 202595.0295.0292.9694.7894.78-1.85%15,128,997
Aug 29, 202596.6596.9996.0596.5796.57-0.26%8,362,591
Aug 28, 202597.3797.4996.5496.8296.82-0.05%10,878,861
Aug 27, 202595.1597.4595.0996.8796.871.20%11,315,576
Aug 26, 202594.6895.7494.0395.7295.720.76%11,031,069
Aug 25, 202595.2395.4594.8895.0095.00-0.27%8,646,980
Aug 22, 202592.9695.6292.8495.2695.262.88%20,124,425
Aug 21, 202592.8592.8691.4692.5992.59-0.62%17,635,247
Aug 20, 202593.5393.7590.6893.1793.17-0.61%13,447,354
Aug 19, 202593.9794.3593.4393.7493.74-0.51%11,504,439
Aug 18, 202593.3594.3693.3394.2294.220.57%8,780,922
Aug 15, 202595.4695.5093.5993.6993.69-1.85%12,000,372
Aug 14, 202594.4695.4994.2395.4695.460.86%13,288,782
Aug 13, 202596.0096.2094.5894.6594.65-1.14%16,605,424
Aug 12, 202593.2295.7693.0195.7495.743.72%21,047,329
Aug 11, 202593.0393.1790.8092.3192.31-0.45%12,133,272
Aug 8, 202591.9793.2991.3492.7392.731.64%10,772,632
Aug 7, 202593.2493.2591.1091.2391.23-1.08%12,964,005
Aug 6, 202591.8892.6391.6192.2392.230.78%13,153,637
Aug 5, 202592.3392.7289.6891.5291.52-0.61%19,836,096
Aug 4, 202591.7592.8291.5392.0892.080.27%11,611,390
Aug 1, 202591.8592.0387.9491.8391.24-2.00%17,725,562
Jul 31, 202595.4796.1593.5593.7093.09-2.20%14,638,806
Jul 30, 202594.9095.9994.5895.8195.191.41%13,997,980