Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	81.80	81.91	79.61	79.65	79.65	-2.08%	14,907,784
Feb 20, 2025	83.84	84.06	80.94	81.34	81.34	-3.10%	15,160,298
Feb 19, 2025	84.06	84.23	83.45	83.94	83.94	-0.82%	9,710,795
Feb 18, 2025	83.94	84.74	83.55	84.63	84.63	0.02%	17,906,959
Feb 14, 2025	82.41	84.67	82.23	84.61	84.61	3.06%	16,034,997
Feb 13, 2025	81.40	82.13	80.78	82.10	82.10	1.02%	11,108,411
Feb 12, 2025	80.17	81.29	80.01	81.27	81.27	0.20%	10,448,063
Feb 11, 2025	80.46	81.53	80.22	81.11	81.11	0.47%	9,994,233
Feb 10, 2025	81.63	81.82	80.07	80.73	80.73	-1.21%	10,681,576
Feb 7, 2025	82.43	82.91	81.35	81.72	81.72	-0.74%	10,310,532
Feb 6, 2025	80.24	82.50	79.93	82.33	82.33	3.61%	19,545,662
Feb 5, 2025	79.04	79.60	78.21	79.46	79.46	1.25%	10,736,146
Feb 4, 2025	80.11	80.24	78.36	78.48	78.48	-1.42%	13,417,660
Feb 3, 2025	78.50	79.91	76.89	79.61	79.61	-2.24%	20,998,500
Jan 31, 2025	81.69	82.34	81.07	81.43	80.86	-0.53%	12,821,407
Jan 30, 2025	81.29	82.62	80.99	81.86	81.29	1.53%	10,775,489
Jan 29, 2025	79.88	81.60	79.88	80.63	80.07	0.86%	10,572,967
Jan 28, 2025	81.22	81.40	79.48	79.94	79.38	-1.39%	16,521,716
Jan 27, 2025	80.75	81.41	80.22	81.07	80.50	-0.50%	12,782,803
Jan 24, 2025	81.49	82.12	81.34	81.48	80.91	-0.61%	16,025,174
Jan 23, 2025	82.00	82.77	81.80	81.98	81.41	0.36%	14,435,224
Jan 22, 2025	81.47	82.28	81.23	81.69	81.12	0.02%	14,725,746
Jan 21, 2025	80.43	81.85	79.92	81.67	81.10	2.10%	21,297,409
Jan 17, 2025	78.55	80.45	78.16	79.99	79.43	1.89%	22,084,847
Jan 16, 2025	77.83	78.76	77.76	78.51	77.96	0.31%	21,463,146
Jan 15, 2025	76.20	79.25	75.86	78.27	77.72	6.49%	44,903,029
Jan 14, 2025	73.32	73.99	73.14	73.50	72.99	1.00%	19,575,956
Jan 13, 2025	70.98	73.00	70.98	72.77	72.26	1.92%	16,720,571
Jan 10, 2025	72.46	72.46	71.02	71.40	70.90	-2.54%	13,217,665
Jan 8, 2025	73.45	73.47	72.69	73.26	72.75	-0.57%	13,742,834
Jan 7, 2025	73.90	74.29	72.74	73.68	73.17	1.29%	18,309,418
Jan 6, 2025	72.23	73.99	71.88	72.74	72.23	2.45%	19,199,650
Jan 3, 2025	70.88	71.09	69.85	71.00	70.50	1.52%	11,343,450
Jan 2, 2025	70.94	71.16	69.65	69.94	69.45	-0.64%	9,829,323
Dec 31, 2024	70.55	70.96	70.15	70.39	69.90	-	6,392,952
Dec 30, 2024	70.18	70.83	69.79	70.39	69.90	-0.86%	6,664,399
Dec 27, 2024	70.86	71.53	70.54	71.00	70.50	-0.49%	7,743,071
Dec 26, 2024	70.54	71.48	70.51	71.35	70.85	0.49%	6,342,529
Dec 24, 2024	70.10	71.21	69.94	71.00	70.50	1.76%	6,544,890
Dec 23, 2024	69.36	69.88	68.87	69.77	69.28	0.84%	8,247,985
Dec 20, 2024	68.29	70.26	68.03	69.19	68.71	1.13%	27,720,073
Dec 19, 2024	69.21	69.84	68.32	68.42	67.94	0.44%	13,464,308
Dec 18, 2024	71.18	71.47	67.92	68.12	67.64	-4.22%	18,027,979
Dec 17, 2024	70.90	71.35	70.80	71.12	70.62	-0.52%	12,639,036
Dec 16, 2024	71.27	71.77	70.83	71.49	70.99	0.68%	11,833,756
Dec 13, 2024	71.71	71.91	70.76	71.01	70.51	-0.59%	9,819,965
Dec 12, 2024	71.86	72.33	71.41	71.43	70.93	-0.74%	8,893,045
Dec 11, 2024	73.00	73.26	71.27	71.96	71.46	-0.74%	22,533,564
Dec 10, 2024	72.00	73.38	71.58	72.50	71.99	0.89%	16,833,442
Dec 9, 2024	72.30	72.80	71.84	71.86	71.36	-0.40%	11,957,539
Dec 6, 2024	72.31	72.60	71.71	72.15	71.65	-0.11%	8,781,054
Dec 5, 2024	71.83	72.85	71.64	72.23	71.73	1.02%	14,307,607
Dec 4, 2024	71.50	71.73	70.50	71.50	71.00	0.11%	12,331,924
Dec 3, 2024	72.19	72.80	71.27	71.42	70.92	0.04%	17,544,163
Dec 2, 2024	71.26	71.65	70.88	71.39	70.89	0.73%	11,932,638
Nov 29, 2024	70.27	71.09	70.22	70.87	70.38	1.01%	8,606,466
Nov 27, 2024	69.77	70.40	69.66	70.16	69.67	0.59%	9,736,083
Nov 26, 2024	70.36	70.48	69.33	69.75	69.26	-1.41%	11,605,202
Nov 25, 2024	70.44	71.19	70.03	70.75	70.26	1.30%	19,558,064
Nov 22, 2024	68.91	70.20	68.45	69.84	69.35	1.29%	16,671,558
Nov 21, 2024	68.80	69.47	68.41	68.95	68.47	0.98%	11,390,318
Nov 20, 2024	69.14	69.49	68.00	68.28	67.80	-0.47%	10,495,623
Nov 19, 2024	68.00	68.89	67.70	68.60	68.12	-0.58%	14,428,229
Nov 18, 2024	68.68	69.28	68.37	69.00	68.52	0.35%	11,519,729
Nov 15, 2024	68.00	68.96	67.89	68.76	68.28	0.90%	15,373,056
Nov 14, 2024	69.30	69.30	67.48	68.15	67.67	-1.07%	15,043,455
Nov 13, 2024	69.07	69.79	68.81	68.89	68.41	-0.19%	10,525,270
Nov 12, 2024	69.53	69.99	68.87	69.02	68.54	-1.12%	15,766,481
Nov 11, 2024	69.50	70.20	69.20	69.80	69.31	1.70%	19,173,131
Nov 8, 2024	68.72	69.13	68.09	68.63	68.15	0.76%	14,973,327
Nov 7, 2024	68.20	68.95	67.76	68.11	67.63	-1.33%	18,581,984
Nov 6, 2024	68.40	70.09	68.29	69.03	68.55	8.42%	41,957,729
Nov 5, 2024	63.00	63.74	62.73	63.67	63.23	2.12%	12,649,844
Nov 4, 2024	62.99	63.63	62.23	62.35	61.91	-2.13%	9,419,573
Nov 1, 2024	64.33	64.81	63.69	63.71	62.70	-0.72%	11,557,690
Oct 31, 2024	64.56	65.02	64.09	64.17	63.16	-0.51%	10,042,771
Oct 30, 2024	64.20	65.23	64.14	64.50	63.48	-0.29%	11,717,621
Oct 29, 2024	64.07	64.93	63.83	64.69	63.67	0.83%	13,134,091
Oct 28, 2024	62.35	64.35	62.22	64.16	63.15	3.89%	14,637,691
Oct 25, 2024	63.65	63.74	61.69	61.76	60.78	-1.97%	9,697,845
Oct 24, 2024	63.01	63.30	62.39	63.00	62.00	-0.16%	11,420,336
Oct 23, 2024	63.18	63.63	62.62	63.10	62.10	-0.72%	8,720,491
Oct 22, 2024	61.59	63.69	61.30	63.56	62.55	2.80%	14,347,258
Oct 21, 2024	62.79	62.91	61.73	61.83	60.85	-1.62%	12,188,498
Oct 18, 2024	64.12	64.12	62.73	62.85	61.86	-1.75%	13,841,159
Oct 17, 2024	64.73	65.17	63.77	63.97	62.96	-0.44%	13,439,619
Oct 16, 2024	63.44	64.44	63.40	64.25	63.23	2.57%	20,208,795
Oct 15, 2024	66.75	67.16	62.53	62.64	61.65	-5.11%	35,348,068
Oct 14, 2024	65.81	66.43	65.65	66.01	64.97	0.41%	14,682,927
Oct 11, 2024	64.12	66.10	64.10	65.74	64.70	3.56%	15,512,381
Oct 10, 2024	64.00	64.11	63.11	63.48	62.48	-1.00%	8,708,595
Oct 9, 2024	63.17	64.25	63.04	64.12	63.11	1.39%	8,636,390
Oct 8, 2024	62.90	63.36	62.49	63.24	62.24	1.02%	8,245,749
Oct 7, 2024	62.49	63.03	62.07	62.60	61.61	-0.06%	6,954,304
Oct 4, 2024	62.47	62.93	61.81	62.64	61.65	2.17%	10,100,488
Oct 3, 2024	61.50	61.66	60.93	61.31	60.34	-1.16%	7,939,793
Oct 2, 2024	61.70	62.53	61.31	62.03	61.05	0.36%	7,380,801
Oct 1, 2024	62.22	62.35	61.01	61.81	60.83	-1.26%	13,550,137
Sep 30, 2024	61.68	62.64	61.24	62.60	61.61	1.18%	11,317,558
Sep 27, 2024	62.01	62.61	61.79	61.87	60.89	0.26%	8,144,630