Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	123.59	124.24	117.36	117.39	117.39	-3.90%	13,539,597
Feb 10, 2026	123.72	125.00	119.50	122.15	122.15	-1.31%	11,978,711
Feb 9, 2026	122.19	125.16	121.69	123.77	123.77	0.88%	12,832,134
Feb 6, 2026	117.36	122.97	117.36	122.69	122.69	6.00%	15,210,737
Feb 5, 2026	116.41	116.41	112.92	115.74	115.74	-1.44%	18,548,405
Feb 4, 2026	117.78	119.94	116.93	117.43	117.43	-0.24%	12,309,289
Feb 3, 2026	117.00	118.92	115.38	117.71	117.71	1.27%	14,768,756
Feb 2, 2026	114.96	116.98	114.60	116.23	116.23	0.45%	11,715,556
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
Jan 8, 2026	120.88	122.42	120.16	120.60	119.97	-0.63%	14,801,499
Jan 7, 2026	122.31	122.58	120.70	121.37	120.74	-0.92%	11,595,812
Jan 6, 2026	123.68	124.17	122.21	122.50	121.86	-0.65%	11,940,138
Jan 5, 2026	119.31	124.10	119.30	123.30	122.66	3.88%	19,993,410
Jan 2, 2026	117.21	118.72	116.59	118.70	118.08	1.72%	9,245,395
Dec 31, 2025	117.40	117.62	116.37	116.69	116.08	-0.44%	6,203,335
Dec 30, 2025	118.29	118.41	116.53	117.21	116.60	-0.78%	8,636,144
Dec 29, 2025	120.36	120.57	117.98	118.13	117.52	-1.90%	11,000,568
Dec 26, 2025	121.65	122.04	119.67	120.42	119.80	-0.94%	10,603,716
Dec 24, 2025	119.71	122.84	119.25	121.56	120.93	1.81%	13,529,590
Dec 23, 2025	118.16	120.27	118.07	119.40	118.78	1.11%	16,135,025
Dec 22, 2025	115.21	118.65	114.87	118.09	117.48	2.81%	20,178,099
Dec 19, 2025	113.20	115.61	113.05	114.86	114.26	1.80%	37,660,795
Dec 18, 2025	112.22	113.85	112.12	112.83	112.24	1.23%	21,155,772
Dec 17, 2025	111.89	113.01	110.96	111.46	110.88	0.16%	9,949,702
Dec 16, 2025	112.80	113.38	110.55	111.28	110.70	-1.35%	12,418,217
Dec 15, 2025	112.45	113.52	112.22	112.80	112.22	0.89%	10,692,114
Dec 12, 2025	113.30	113.43	111.19	111.80	111.22	0.05%	11,227,851
Dec 11, 2025	111.27	112.34	111.11	111.74	111.16	0.59%	10,829,682
Dec 10, 2025	109.36	111.91	109.26	111.09	110.51	1.52%	16,584,295
Dec 9, 2025	108.80	109.85	107.01	109.43	108.86	0.47%	15,822,712
Dec 8, 2025	109.20	110.25	107.74	108.92	108.36	0.04%	11,394,767
Dec 5, 2025	107.67	109.37	107.51	108.88	108.32	1.01%	14,936,313
Dec 4, 2025	106.66	108.71	106.63	107.79	107.23	1.00%	12,811,346
Dec 3, 2025	103.10	106.99	103.10	106.72	106.17	3.42%	14,003,640
Dec 2, 2025	103.60	104.20	103.01	103.19	102.65	0.50%	8,056,931
Dec 1, 2025	103.10	104.35	102.41	102.68	102.15	-0.89%	9,663,733