Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2025	69.28	70.94	69.24	70.24	70.24	-0.50%	10,318,498
May 2, 2025	69.58	70.83	69.36	70.59	70.03	3.60%	13,291,221
May 1, 2025	68.21	68.90	67.89	68.14	67.60	-0.35%	9,682,265
Apr 30, 2025	67.51	68.66	66.72	68.38	67.84	-0.73%	15,756,452
Apr 29, 2025	68.03	69.11	67.97	68.88	68.34	0.88%	8,862,754
Apr 28, 2025	68.66	69.40	67.77	68.28	67.74	-0.22%	14,304,784
Apr 25, 2025	67.86	68.71	67.76	68.43	67.89	0.40%	12,253,389
Apr 24, 2025	66.26	68.34	65.78	68.16	67.62	2.81%	13,672,251
Apr 23, 2025	66.47	68.82	66.16	66.30	65.78	2.71%	17,243,864
Apr 22, 2025	63.52	64.97	63.51	64.55	64.04	2.97%	13,252,293
Apr 21, 2025	62.75	63.14	61.95	62.69	62.19	-0.89%	15,136,003
Apr 17, 2025	62.18	63.78	61.84	63.25	62.75	1.85%	14,656,305
Apr 16, 2025	63.06	63.82	61.30	62.10	61.61	-3.47%	21,922,551
Apr 15, 2025	64.19	66.29	63.84	64.33	63.82	1.76%	24,738,355
Apr 14, 2025	63.35	64.43	62.70	63.22	62.72	2.56%	20,385,919
Apr 11, 2025	60.88	62.31	59.92	61.64	61.15	0.08%	24,776,014
Apr 10, 2025	62.09	62.50	59.08	61.59	61.10	-3.99%	25,912,826
Apr 9, 2025	56.76	65.75	56.07	64.15	63.64	9.15%	49,437,867
Apr 8, 2025	61.24	62.66	57.57	58.77	58.31	-0.14%	30,272,287
Apr 7, 2025	56.16	61.33	55.51	58.85	58.39	1.24%	37,487,669
Apr 4, 2025	60.25	60.42	56.31	58.13	57.67	-7.80%	51,730,469
Apr 3, 2025	66.17	66.80	62.90	63.05	62.55	-12.14%	39,469,487
Apr 2, 2025	69.67	71.96	69.60	71.76	71.19	1.73%	9,731,742
Apr 1, 2025	70.38	70.88	69.28	70.54	69.98	-0.63%	10,957,132
Mar 31, 2025	69.50	71.20	68.41	70.99	70.43	0.94%	15,568,435
Mar 28, 2025	71.59	72.20	69.68	70.33	69.77	-2.12%	13,630,745
Mar 27, 2025	72.99	72.99	71.76	71.85	71.28	-1.90%	13,155,844
Mar 26, 2025	74.82	75.06	73.06	73.24	72.66	-1.65%	12,375,717
Mar 25, 2025	74.35	74.80	73.72	74.47	73.88	0.58%	10,922,241
Mar 24, 2025	73.26	74.35	72.67	74.04	73.45	2.86%	15,310,600
Mar 21, 2025	71.28	72.25	70.77	71.98	71.41	0.22%	21,724,002
Mar 20, 2025	70.98	72.98	70.54	71.82	71.25	0.53%	15,315,604
Mar 19, 2025	70.36	72.18	69.67	71.44	70.88	1.74%	14,400,625
Mar 18, 2025	69.97	70.49	69.59	70.22	69.67	0.40%	12,289,926
Mar 17, 2025	68.89	70.36	68.68	69.94	69.39	1.69%	12,531,717
Mar 14, 2025	67.97	69.00	67.58	68.78	68.24	2.31%	12,727,309
Mar 13, 2025	68.40	69.14	66.73	67.23	66.70	-1.06%	17,125,226
Mar 12, 2025	68.79	69.11	66.87	67.95	67.41	0.67%	16,131,078
Mar 11, 2025	67.29	68.48	66.17	67.50	66.97	0.13%	21,269,242
Mar 10, 2025	68.49	68.73	66.05	67.41	66.88	-4.33%	21,921,220
Mar 7, 2025	70.18	70.74	68.07	70.46	69.90	-0.17%	18,212,862
Mar 6, 2025	71.81	72.39	70.04	70.58	70.02	-3.26%	18,550,843
Mar 5, 2025	72.60	73.53	71.70	72.96	72.38	0.84%	17,214,150
Mar 4, 2025	74.54	74.86	70.63	72.35	71.78	-6.25%	33,983,885
Mar 3, 2025	80.00	80.43	76.25	77.17	76.56	-3.48%	20,121,073
Feb 28, 2025	79.22	79.97	77.61	79.95	79.32	1.37%	21,233,584
Feb 27, 2025	79.56	80.37	78.66	78.87	78.25	-0.25%	8,485,897
Feb 26, 2025	78.80	80.09	78.47	79.07	78.45	1.19%	13,114,994
Feb 25, 2025	79.18	79.57	76.46	78.14	77.52	-0.51%	14,501,410
Feb 24, 2025	80.22	80.69	77.07	78.54	77.92	-1.39%	12,829,963