Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 2, 2026	123.36	124.44	122.68	123.09	123.09	0.92%	5,418,334
Oct 30, 2026	124.00	124.15	120.66	122.64	121.97	-2.48%	13,630,421
Oct 29, 2026	125.75	127.14	125.05	125.76	125.07	1.33%	9,158,165
Oct 28, 2026	123.67	124.70	122.87	124.11	123.43	1.16%	7,503,105
Oct 27, 2026	122.65	123.48	121.95	122.69	122.02	1.36%	5,782,532
Oct 26, 2026	121.49	123.35	120.95	121.04	120.38	0.35%	10,572,417
Oct 23, 2026	121.16	121.58	119.98	120.62	119.96	-1.54%	7,047,693
Oct 22, 2026	122.20	123.93	121.01	122.51	121.84	-1.08%	8,287,361
Oct 21, 2026	124.01	124.01	122.09	123.85	123.17	1.09%	6,160,200
Oct 20, 2026	121.19	123.81	120.18	122.51	121.84	0.67%	6,873,204
Oct 19, 2026	124.13	124.81	121.61	121.69	121.03	-2.07%	7,818,687
Oct 16, 2026	124.00	127.22	123.42	124.26	123.58	0.85%	10,386,672
Oct 15, 2026	122.87	123.45	120.20	123.21	122.54	0.77%	11,365,165
Oct 14, 2026	122.69	123.58	121.22	122.27	121.60	-1.81%	13,676,582
Oct 13, 2026	131.35	133.50	124.44	124.53	123.85	-5.60%	20,438,386
Oct 12, 2026	130.01	132.00	129.63	131.92	131.20	1.76%	9,292,215
Oct 9, 2026	128.09	129.88	127.70	129.64	128.93	1.22%	6,511,667
Oct 8, 2026	126.61	128.09	125.35	128.08	127.38	0.60%	7,904,901
Oct 7, 2026	125.90	127.36	124.10	127.32	126.62	-0.93%	8,065,411
Oct 6, 2026	129.32	130.07	127.96	128.52	127.82	-0.02%	9,635,333
Oct 5, 2026	129.51	129.52	128.09	128.55	127.85	0.04%	6,604,035
Oct 2, 2026	128.35	128.72	126.81	128.50	127.80	1.18%	7,612,461
Oct 1, 2026	127.95	128.93	123.57	127.00	126.31	-1.92%	13,777,180
Sep 30, 2026	130.42	131.20	129.45	129.48	128.77	-1.01%	9,799,946
Sep 29, 2026	131.90	132.25	130.07	130.80	130.09	-0.39%	7,605,960
Sep 28, 2026	133.68	133.96	131.06	131.31	130.59	-2.21%	8,846,284
Sep 25, 2026	132.85	134.72	132.12	134.28	133.55	1.65%	8,084,196
Sep 24, 2026	131.99	132.76	130.62	132.10	131.38	0.13%	8,648,710
Sep 23, 2026	131.20	133.59	131.20	131.93	131.21	-0.41%	8,735,699
Sep 22, 2026	134.87	135.17	130.71	132.47	131.75	-1.91%	11,483,648
Sep 21, 2026	133.74	135.73	132.62	135.05	134.31	2.49%	10,426,141
Sep 18, 2026	132.35	133.30	131.54	131.77	131.05	-0.70%	20,214,385
Sep 17, 2026	135.20	135.20	130.31	132.70	131.98	-0.19%	11,700,080
Sep 16, 2026	136.85	136.89	131.05	132.95	132.22	-2.36%	9,455,548
Sep 15, 2026	138.00	139.72	133.93	136.17	135.43	-0.01%	10,378,030
Sep 14, 2026	137.36	137.93	132.66	136.18	135.44	-1.90%	15,656,278
Sep 11, 2026	140.11	141.27	137.37	138.82	138.06	0.23%	7,395,109
Sep 10, 2026	137.55	138.85	136.57	138.50	137.74	0.51%	7,125,916
Sep 9, 2026	135.50	138.55	133.87	137.80	137.05	0.78%	6,653,517
Sep 8, 2026	137.18	137.98	135.75	136.74	135.99	-0.71%	6,471,567
Sep 4, 2026	137.43	138.11	135.40	137.72	136.97	-0.30%	5,714,708
Sep 3, 2026	135.22	138.55	134.83	138.14	137.39	2.83%	12,573,686
Sep 2, 2026	133.80	136.20	132.70	134.34	133.61	1.36%	7,679,694
Sep 1, 2026	131.07	134.61	130.20	132.54	131.82	0.70%	6,949,823
Aug 31, 2026	132.31	132.48	131.33	131.62	130.90	-0.96%	7,555,520
Aug 28, 2026	132.98	133.63	132.32	132.90	132.17	0.17%	12,092,671
Aug 27, 2026	132.95	133.96	131.78	132.68	131.96	-0.66%	11,623,375
Aug 26, 2026	133.54	133.82	132.25	133.56	132.83	0.23%	4,545,213
Aug 25, 2026	132.77	133.68	131.50	133.25	132.52	1.16%	6,701,970
Aug 24, 2026	131.39	132.64	131.01	131.72	131.00	0.05%	9,325,158