Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	128.64	130.48	126.86	127.44	127.44	-0.42%	10,606,882
Apr 30, 2026	127.70	128.92	126.55	127.98	127.98	0.29%	11,958,324
Apr 29, 2026	128.56	128.92	126.58	127.61	127.61	-0.72%	11,680,156
Apr 28, 2026	130.46	131.31	128.01	128.53	128.53	-0.47%	9,579,842
Apr 27, 2026	127.86	129.40	127.64	129.14	129.14	0.91%	6,144,150
Apr 24, 2026	128.28	129.06	127.50	127.98	127.98	-0.41%	6,795,550
Apr 23, 2026	129.49	129.99	126.84	128.51	128.51	-0.94%	8,960,264
Apr 22, 2026	132.41	132.47	129.40	129.73	129.73	-1.48%	10,407,560
Apr 21, 2026	133.60	135.29	131.26	131.68	131.68	-1.03%	8,050,617
Apr 20, 2026	131.98	133.44	131.65	133.05	133.05	0.66%	10,140,227
Apr 17, 2026	131.08	133.57	130.66	132.18	132.18	2.20%	15,912,552
Apr 16, 2026	131.24	132.77	129.22	129.34	129.34	-1.78%	9,128,327
Apr 15, 2026	131.25	132.86	130.57	131.69	131.69	1.63%	14,712,751
Apr 14, 2026	128.07	130.99	126.85	129.58	129.58	2.61%	16,605,142
Apr 13, 2026	123.01	126.31	122.35	126.28	126.28	1.52%	14,255,589
Apr 10, 2026	125.24	125.47	123.61	124.39	124.39	-0.42%	8,941,829
Apr 9, 2026	122.81	125.48	122.33	124.92	124.92	1.16%	8,795,168
Apr 8, 2026	121.95	124.49	121.73	123.49	123.49	5.43%	16,086,349
Apr 7, 2026	116.48	117.70	115.75	117.13	117.13	-0.20%	8,342,562
Apr 6, 2026	115.80	117.70	115.80	117.36	117.36	1.83%	10,565,935
Apr 2, 2026	112.32	115.61	111.75	115.25	115.25	-0.04%	8,879,838
Apr 1, 2026	115.47	116.79	114.07	115.30	115.30	1.67%	11,748,933
Mar 31, 2026	109.10	113.77	108.35	113.41	113.41	5.72%	17,951,141
Mar 30, 2026	108.46	109.42	106.52	107.27	107.27	-0.10%	17,437,574
Mar 27, 2026	111.07	111.86	106.96	107.38	107.38	-4.47%	22,792,200
Mar 26, 2026	114.06	114.79	111.57	112.41	112.41	-1.81%	11,261,723
Mar 25, 2026	114.99	116.13	113.59	114.48	114.48	0.65%	11,032,666
Mar 24, 2026	110.17	114.80	109.49	113.74	113.74	1.88%	13,425,401
Mar 23, 2026	113.13	113.39	110.97	111.64	111.64	1.94%	16,703,229
Mar 20, 2026	109.60	111.21	108.86	109.52	109.52	-0.30%	27,476,335
Mar 19, 2026	107.33	110.58	106.83	109.85	109.85	1.09%	16,595,834
Mar 18, 2026	107.11	109.55	107.11	108.67	108.67	0.89%	12,225,460
Mar 17, 2026	108.50	109.74	107.42	107.71	107.71	0.34%	12,734,660
Mar 16, 2026	107.31	108.69	106.61	107.35	107.35	1.57%	11,806,617
Mar 13, 2026	106.12	107.90	105.39	105.69	105.69	0.18%	11,267,578
Mar 12, 2026	106.36	107.00	104.64	105.50	105.50	-3.38%	17,464,675
Mar 11, 2026	108.34	109.54	107.48	109.19	109.19	0.20%	12,849,848
Mar 10, 2026	108.41	110.91	107.37	108.97	108.97	2.23%	17,837,332
Mar 9, 2026	104.45	107.05	102.01	106.59	106.59	0.06%	18,487,574
Mar 6, 2026	105.19	106.59	103.09	106.53	106.53	-2.22%	16,423,027
Mar 5, 2026	110.57	111.60	107.89	108.95	108.95	-2.13%	15,520,864
Mar 4, 2026	111.67	112.33	110.49	111.32	111.32	0.51%	12,308,123
Mar 3, 2026	107.43	112.38	106.75	110.76	110.76	-0.62%	15,170,943
Mar 2, 2026	106.26	111.89	106.20	111.45	111.45	1.14%	18,963,632
Feb 27, 2026	113.18	113.18	108.66	110.19	110.19	-5.16%	29,106,908
Feb 26, 2026	114.70	117.00	114.46	116.19	116.19	1.62%	14,759,380
Feb 25, 2026	111.32	114.51	110.83	114.34	114.34	4.36%	13,649,136
Feb 24, 2026	109.45	111.40	107.50	109.56	109.56	-1.07%	14,980,971
Feb 23, 2026	115.34	116.91	108.86	110.75	110.75	-4.53%	17,996,446
Feb 20, 2026	115.26	116.13	113.84	116.00	116.00	0.39%	12,987,041