Citigroup Inc. (C)
NYSE: C · Real-Time Price · USD
101.39
+0.40 (0.40%)
At close: Oct 28, 2025, 4:00 PM EDT
101.30
-0.09 (-0.09%)
After-hours: Oct 28, 2025, 7:49 PM EDT

Citigroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 2025101.00101.53100.13101.39101.390.40%8,766,363
Oct 27, 202599.30101.2399.10100.99100.992.24%13,214,200
Oct 24, 202597.3999.5197.3598.7898.782.16%11,870,689
Oct 23, 202596.8297.5396.3096.6996.690.40%8,189,077
Oct 22, 202598.1998.4895.0096.3096.30-1.98%14,369,242
Oct 21, 202598.9399.4097.9798.2598.25-1.06%9,150,051
Oct 20, 202597.4799.6097.1299.3099.302.30%11,302,706
Oct 17, 202596.2198.0195.2897.0797.070.84%14,007,810
Oct 16, 2025100.21100.7095.2496.2696.26-3.53%20,533,977
Oct 15, 2025101.19102.1598.8499.7899.78-0.06%15,730,076
Oct 14, 202595.37101.2295.0499.8499.843.89%33,164,582
Oct 13, 202595.5796.9695.4196.1096.102.31%18,463,633
Oct 10, 202596.2097.9093.6693.9393.93-2.07%18,619,480
Oct 9, 202597.0297.3095.4695.9295.92-0.81%11,300,597
Oct 8, 202598.1998.1996.5996.7096.70-1.12%8,496,008
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