Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	113.14	115.59	113.14	113.86	113.86	0.94%	13,362,632
Jan 20, 2026	114.46	116.52	112.39	112.80	112.80	-4.44%	18,948,765
Jan 16, 2026	117.80	119.35	117.00	118.04	118.04	0.49%	17,115,177
Jan 15, 2026	113.85	117.96	112.75	117.46	117.46	4.49%	17,688,764
Jan 14, 2026	117.91	118.75	110.47	112.41	112.41	-3.34%	27,740,438
Jan 13, 2026	117.72	118.23	115.54	116.30	116.30	-1.19%	18,079,231
Jan 12, 2026	116.90	118.74	116.67	117.70	117.70	-2.98%	19,638,192
Jan 9, 2026	120.94	121.74	120.15	121.32	121.32	0.60%	7,518,882
Jan 8, 2026	120.88	122.42	120.16	120.60	120.60	-0.63%	14,546,459
Jan 7, 2026	122.31	122.58	120.70	121.37	121.37	-0.92%	11,463,962
Jan 6, 2026	123.68	124.17	122.21	122.50	122.50	-0.65%	11,227,726
Jan 5, 2026	119.31	124.10	119.30	123.30	123.30	3.88%	19,308,647
Jan 2, 2026	117.21	118.72	116.59	118.70	118.70	1.72%	9,144,926
Dec 31, 2025	117.40	117.62	116.37	116.69	116.69	-0.44%	5,711,548
Dec 30, 2025	118.29	118.41	116.53	117.21	117.21	-0.78%	8,589,114
Dec 29, 2025	120.36	120.57	117.98	118.13	118.13	-1.90%	8,812,423
Dec 26, 2025	121.65	122.04	119.67	120.42	120.42	-0.94%	10,466,254
Dec 24, 2025	119.71	122.84	119.25	121.56	121.56	1.81%	13,218,881
Dec 23, 2025	118.16	120.27	118.07	119.40	119.40	1.11%	15,299,552
Dec 22, 2025	115.21	118.65	114.87	118.09	118.09	2.81%	18,362,685
Dec 19, 2025	113.20	115.61	113.05	114.86	114.86	1.80%	32,264,474
Dec 18, 2025	112.22	113.85	112.12	112.83	112.83	1.23%	21,151,252
Dec 17, 2025	111.89	113.01	110.96	111.46	111.46	0.16%	9,949,702
Dec 16, 2025	112.80	113.38	110.55	111.28	111.28	-1.35%	12,418,217
Dec 15, 2025	112.45	113.52	112.22	112.80	112.80	0.89%	10,692,114
Dec 12, 2025	113.30	113.43	111.19	111.80	111.80	0.05%	11,227,851
Dec 11, 2025	111.27	112.34	111.11	111.74	111.74	0.59%	10,829,682
Dec 10, 2025	109.36	111.91	109.26	111.09	111.09	1.52%	16,584,295
Dec 9, 2025	108.80	109.85	107.01	109.43	109.43	0.47%	15,822,712
Dec 8, 2025	109.20	110.25	107.74	108.92	108.92	0.04%	11,394,767
Dec 5, 2025	107.67	109.37	107.51	108.88	108.88	1.01%	14,936,313
Dec 4, 2025	106.66	108.71	106.63	107.79	107.79	1.00%	12,811,346
Dec 3, 2025	103.10	106.99	103.10	106.72	106.72	3.42%	14,003,640
Dec 2, 2025	103.60	104.20	103.01	103.19	103.19	0.50%	8,056,931
Dec 1, 2025	103.10	104.35	102.41	102.68	102.68	-0.89%	9,663,733
Nov 28, 2025	102.80	104.37	102.51	103.60	103.60	1.07%	5,865,183
Nov 26, 2025	101.72	103.30	101.46	102.50	102.50	1.31%	11,384,362
Nov 25, 2025	100.36	101.75	99.53	101.17	101.17	1.48%	10,882,276
Nov 24, 2025	98.72	100.62	98.60	99.69	99.69	1.00%	17,389,226
Nov 21, 2025	98.13	99.33	95.83	98.70	98.70	1.10%	14,404,652
Nov 20, 2025	101.07	102.86	97.46	97.63	97.63	-2.20%	12,633,659
Nov 19, 2025	98.17	100.59	98.09	99.83	99.83	1.54%	8,426,821
Nov 18, 2025	97.50	99.57	96.38	98.32	98.32	0.13%	10,463,744
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