Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	113.13	113.39	110.97	111.64	111.64	1.94%	16,703,229
Mar 20, 2026	109.60	111.21	108.86	109.52	109.52	-0.30%	27,476,335
Mar 19, 2026	107.33	110.58	106.83	109.85	109.85	1.09%	16,595,834
Mar 18, 2026	107.11	109.55	107.11	108.67	108.67	0.89%	12,225,460
Mar 17, 2026	108.50	109.74	107.42	107.71	107.71	0.34%	12,734,660
Mar 16, 2026	107.31	108.69	106.61	107.35	107.35	1.57%	11,806,617
Mar 13, 2026	106.12	107.90	105.39	105.69	105.69	0.18%	11,267,578
Mar 12, 2026	106.36	107.00	104.64	105.50	105.50	-3.38%	17,464,675
Mar 11, 2026	108.34	109.54	107.48	109.19	109.19	0.20%	12,849,848
Mar 10, 2026	108.41	110.91	107.37	108.97	108.97	2.23%	17,837,332
Mar 9, 2026	104.45	107.05	102.01	106.59	106.59	0.06%	18,487,574
Mar 6, 2026	105.19	106.59	103.09	106.53	106.53	-2.22%	16,423,027
Mar 5, 2026	110.57	111.60	107.89	108.95	108.95	-2.13%	15,520,864
Mar 4, 2026	111.67	112.33	110.49	111.32	111.32	0.51%	12,308,123
Mar 3, 2026	107.43	112.38	106.75	110.76	110.76	-0.62%	15,170,943
Mar 2, 2026	106.26	111.89	106.20	111.45	111.45	1.14%	18,963,632
Feb 27, 2026	113.18	113.18	108.66	110.19	110.19	-5.16%	29,106,908
Feb 26, 2026	114.70	117.00	114.46	116.19	116.19	1.62%	14,759,380
Feb 25, 2026	111.32	114.51	110.83	114.34	114.34	4.36%	13,649,136
Feb 24, 2026	109.45	111.40	107.50	109.56	109.56	-1.07%	14,980,971
Feb 23, 2026	115.34	116.91	108.86	110.75	110.75	-4.53%	17,996,446
Feb 20, 2026	115.26	116.13	113.84	116.00	116.00	0.39%	12,987,041
Feb 19, 2026	114.99	115.91	114.18	115.55	115.55	-0.62%	8,085,555
Feb 18, 2026	115.04	117.04	114.97	116.27	116.27	2.19%	11,678,851
Feb 17, 2026	112.30	114.51	111.99	113.78	113.78	2.63%	12,314,640
Feb 13, 2026	109.77	111.43	108.39	110.86	110.86	-0.26%	16,665,188
Feb 12, 2026	118.04	119.18	110.94	111.15	111.15	-5.32%	19,353,262
Feb 11, 2026	123.59	124.24	117.36	117.39	117.39	-3.90%	13,771,359
Feb 10, 2026	123.72	125.00	119.50	122.15	122.15	-1.31%	12,121,260
Feb 9, 2026	122.19	125.16	121.69	123.77	123.77	0.88%	12,887,452
Feb 6, 2026	117.36	122.97	117.36	122.69	122.69	6.00%	15,248,777
Feb 5, 2026	116.41	116.41	112.92	115.74	115.74	-1.44%	18,704,562
Feb 4, 2026	117.78	119.94	116.93	117.43	117.43	-0.24%	12,408,315
Feb 3, 2026	117.00	118.92	115.38	117.71	117.71	1.27%	15,332,082
Feb 2, 2026	114.96	116.98	114.60	116.23	116.23	0.45%	11,773,696
Jan 30, 2026	114.42	116.65	114.18	115.71	115.11	0.44%	12,396,557
Jan 29, 2026	114.84	116.36	113.40	115.20	114.60	0.88%	14,443,223
Jan 28, 2026	114.60	115.71	113.14	114.20	113.61	-0.51%	11,378,325
Jan 27, 2026	114.90	115.97	113.70	114.79	114.19	-0.03%	11,976,849
Jan 26, 2026	113.90	115.48	113.86	114.82	114.22	1.08%	11,728,656
Jan 23, 2026	114.97	115.63	113.20	113.59	113.00	-1.79%	12,164,362
Jan 22, 2026	114.57	116.64	114.05	115.66	115.06	1.58%	11,271,463
Jan 21, 2026	113.14	115.59	113.14	113.86	113.27	0.94%	14,199,860
Jan 20, 2026	114.46	116.52	112.39	112.80	112.22	-4.44%	20,451,279
Jan 16, 2026	117.80	119.35	117.00	118.04	117.43	0.49%	17,153,759
Jan 15, 2026	113.85	117.96	112.75	117.46	116.85	4.49%	18,719,687
Jan 14, 2026	117.91	118.75	110.47	112.41	111.83	-3.34%	27,984,623
Jan 13, 2026	117.72	118.23	115.54	116.30	115.70	-1.19%	18,332,310
Jan 12, 2026	116.90	118.74	116.67	117.70	117.09	-2.98%	19,926,899
Jan 9, 2026	120.94	121.74	120.15	121.32	120.69	0.60%	7,565,715