Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	125.99	126.49	124.88	125.09	125.09	-0.10%	6,204,408
May 21, 2026	124.03	125.45	123.28	125.22	125.22	0.32%	6,821,194
May 20, 2026	120.97	125.28	119.89	124.82	124.82	4.04%	11,143,905
May 19, 2026	121.45	121.45	119.76	119.97	119.97	-1.99%	11,077,499
May 18, 2026	123.31	124.45	121.81	122.41	122.41	-0.82%	8,740,690
May 15, 2026	124.48	124.50	122.73	123.42	123.42	-1.12%	7,762,108
May 14, 2026	125.08	126.35	123.48	124.82	124.82	0.58%	8,226,335
May 13, 2026	125.00	125.85	123.76	124.10	124.10	-1.85%	7,207,145
May 12, 2026	126.07	126.56	123.25	126.44	126.44	0.47%	9,937,058
May 11, 2026	125.87	128.09	124.69	125.85	125.85	0.24%	11,377,095
May 8, 2026	130.19	131.95	125.22	125.55	125.55	-2.74%	17,505,537
May 7, 2026	127.62	131.23	127.06	129.09	129.09	1.17%	18,802,331
May 6, 2026	130.49	131.58	127.47	127.60	127.60	-0.32%	13,363,838
May 5, 2026	126.31	128.58	126.05	128.01	128.01	1.89%	13,566,886
May 4, 2026	126.86	127.05	124.60	125.63	125.63	-0.95%	15,027,873
May 1, 2026	128.64	130.48	126.86	127.44	126.84	-0.42%	10,616,454
Apr 30, 2026	127.70	128.92	126.55	127.98	127.38	0.29%	12,127,677
Apr 29, 2026	128.56	128.92	126.58	127.61	127.01	-0.72%	12,795,973
Apr 28, 2026	130.46	131.31	128.01	128.53	127.92	-0.47%	9,585,591
Apr 27, 2026	127.86	129.40	127.64	129.14	128.53	0.91%	6,155,948
Apr 24, 2026	128.28	129.06	127.50	127.98	127.38	-0.41%	6,835,004
Apr 23, 2026	129.49	129.99	126.84	128.51	127.90	-0.94%	9,084,612
Apr 22, 2026	132.41	132.47	129.40	129.73	129.12	-1.48%	10,439,088
Apr 21, 2026	133.60	135.29	131.26	131.68	131.06	-1.03%	8,081,387
Apr 20, 2026	131.98	133.44	131.65	133.05	132.42	0.66%	10,151,766
Apr 17, 2026	131.08	133.57	130.66	132.18	131.56	2.20%	15,929,386
Apr 16, 2026	131.24	132.77	129.22	129.34	128.73	-1.78%	9,290,334
Apr 15, 2026	131.25	132.86	130.57	131.69	131.07	1.63%	14,738,938
Apr 14, 2026	128.07	130.99	126.85	129.58	128.97	2.61%	17,034,678
Apr 13, 2026	123.01	126.31	122.35	126.28	125.69	1.52%	14,416,833
Apr 10, 2026	125.24	125.47	123.61	124.39	123.80	-0.42%	8,958,046
Apr 9, 2026	122.81	125.48	122.33	124.92	124.33	1.16%	8,835,376
Apr 8, 2026	121.95	124.49	121.73	123.49	122.91	5.43%	16,312,027
Apr 7, 2026	116.48	117.70	115.75	117.13	116.58	-0.20%	8,450,112
Apr 6, 2026	115.80	117.70	115.80	117.36	116.81	1.83%	13,319,707
Apr 2, 2026	112.32	115.61	111.75	115.25	114.71	-0.04%	9,833,867
Apr 1, 2026	115.47	116.79	114.07	115.30	114.76	1.67%	13,273,734
Mar 31, 2026	109.10	113.77	108.35	113.41	112.88	5.72%	18,267,703
Mar 30, 2026	108.46	109.42	106.52	107.27	106.76	-0.10%	20,319,344
Mar 27, 2026	111.07	111.86	106.96	107.38	106.87	-4.47%	23,142,971
Mar 26, 2026	114.06	114.79	111.57	112.41	111.88	-1.81%	12,689,941
Mar 25, 2026	114.99	116.13	113.59	114.48	113.94	0.65%	11,315,233
Mar 24, 2026	110.17	114.80	109.49	113.74	113.20	1.88%	14,105,664
Mar 23, 2026	113.13	113.39	110.97	111.64	111.11	1.94%	16,883,227
Mar 20, 2026	109.60	111.21	108.86	109.52	109.00	-0.30%	29,718,409
Mar 19, 2026	107.33	110.58	106.83	109.85	109.33	1.09%	16,714,479
Mar 18, 2026	107.11	109.55	107.11	108.67	108.16	0.89%	12,337,220
Mar 17, 2026	108.50	109.74	107.42	107.71	107.20	0.34%	12,758,416
Mar 16, 2026	107.31	108.69	106.61	107.35	106.84	1.57%	11,902,637
Mar 13, 2026	106.12	107.90	105.39	105.69	105.19	0.18%	11,406,866