Citigroup Inc. (C)
NYSE: C · Real-Time Price · USD
131.92
+2.28 (1.76%)
At close: Oct 12, 2026, 4:00 PM EDT
131.76
-0.16 (-0.12%)
After-hours: Oct 12, 2026, 5:16 PM EDT
Citigroup Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 130.01 | 132.00 | 129.63 | 131.92 | 131.92 | 1.76% | 9,220,458 |
| Oct 9, 2026 | 128.09 | 129.88 | 127.70 | 129.64 | 129.64 | 1.22% | 6,477,532 |
| Oct 8, 2026 | 126.61 | 128.09 | 125.35 | 128.08 | 128.08 | 0.60% | 7,876,639 |
| Oct 7, 2026 | 125.90 | 127.35 | 124.10 | 127.32 | 127.32 | -0.93% | 8,026,899 |
| Oct 6, 2026 | 129.32 | 130.07 | 127.96 | 128.52 | 128.52 | -0.02% | 9,450,620 |
| Oct 5, 2026 | 129.51 | 129.52 | 128.09 | 128.55 | 128.55 | 0.04% | 6,408,052 |
| Oct 2, 2026 | 128.35 | 128.72 | 126.81 | 128.50 | 128.50 | 1.18% | 7,567,723 |
| Oct 1, 2026 | 127.95 | 128.93 | 123.57 | 127.00 | 127.00 | -1.92% | 13,546,393 |
| Sep 30, 2026 | 130.42 | 131.20 | 129.45 | 129.48 | 129.48 | -1.01% | 9,759,673 |
| Sep 29, 2026 | 131.90 | 132.25 | 130.07 | 130.80 | 130.80 | -0.39% | 7,583,085 |
| Sep 28, 2026 | 133.68 | 133.96 | 131.06 | 131.31 | 131.31 | -2.21% | 8,802,414 |
| Sep 25, 2026 | 132.85 | 134.72 | 132.12 | 134.28 | 134.28 | 1.65% | 8,001,277 |
| Sep 24, 2026 | 131.99 | 132.76 | 130.62 | 132.10 | 132.10 | 0.13% | 8,584,454 |
| Sep 23, 2026 | 131.20 | 133.59 | 131.20 | 131.93 | 131.93 | -0.41% | 8,430,648 |
| Sep 22, 2026 | 134.87 | 135.17 | 130.71 | 132.47 | 132.47 | -1.91% | 11,420,069 |
| Sep 21, 2026 | 133.74 | 135.73 | 132.62 | 135.05 | 135.05 | 2.49% | 10,404,385 |
| Sep 18, 2026 | 132.35 | 133.30 | 131.54 | 131.77 | 131.77 | -0.70% | 18,815,351 |
| Sep 17, 2026 | 135.20 | 135.20 | 130.31 | 132.70 | 132.70 | -0.19% | 11,247,325 |
| Sep 16, 2026 | 136.85 | 136.89 | 131.05 | 132.95 | 132.95 | -2.36% | 9,428,643 |
| Sep 15, 2026 | 138.00 | 139.72 | 133.93 | 136.17 | 136.17 | -0.01% | 8,658,985 |
| Sep 14, 2026 | 137.36 | 137.93 | 132.66 | 136.18 | 136.18 | -1.90% | 15,362,906 |
| Sep 11, 2026 | 140.11 | 141.27 | 137.37 | 138.82 | 138.82 | 0.23% | 7,372,261 |
| Sep 10, 2026 | 137.55 | 138.85 | 136.57 | 138.50 | 138.50 | 0.51% | 7,116,764 |
| Sep 9, 2026 | 135.50 | 138.55 | 133.87 | 137.80 | 137.80 | 0.78% | 6,651,515 |
| Sep 8, 2026 | 137.18 | 137.98 | 135.75 | 136.74 | 136.74 | -0.71% | 6,304,333 |
| Sep 4, 2026 | 137.43 | 138.11 | 135.40 | 137.72 | 137.72 | -0.30% | 5,694,832 |
| Sep 3, 2026 | 135.22 | 138.55 | 134.83 | 138.14 | 138.14 | 2.83% | 12,573,686 |
| Sep 2, 2026 | 133.80 | 136.20 | 132.70 | 134.34 | 134.34 | 1.36% | 7,679,694 |
| Sep 1, 2026 | 131.07 | 134.61 | 130.20 | 132.54 | 132.54 | 0.70% | 6,949,823 |
| Aug 31, 2026 | 132.31 | 132.48 | 131.33 | 131.62 | 131.62 | -0.96% | 7,555,520 |
| Aug 28, 2026 | 132.98 | 133.63 | 132.32 | 132.90 | 132.90 | 0.17% | 12,092,671 |
| Aug 27, 2026 | 132.95 | 133.96 | 131.78 | 132.68 | 132.68 | -0.66% | 11,623,375 |
| Aug 26, 2026 | 133.54 | 133.82 | 132.25 | 133.56 | 133.56 | 0.23% | 4,545,213 |
| Aug 25, 2026 | 132.77 | 133.68 | 131.50 | 133.25 | 133.25 | 1.16% | 6,701,970 |
| Aug 24, 2026 | 131.39 | 132.64 | 131.01 | 131.72 | 131.72 | 0.05% | 9,325,158 |
| Aug 21, 2026 | 131.22 | 132.25 | 130.34 | 131.65 | 131.65 | 1.53% | 11,276,182 |
| Aug 20, 2026 | 132.50 | 133.08 | 129.61 | 129.67 | 129.67 | -2.42% | 7,830,464 |
| Aug 19, 2026 | 137.74 | 137.79 | 132.35 | 132.89 | 132.89 | -3.46% | 10,383,221 |
| Aug 18, 2026 | 137.30 | 138.21 | 136.45 | 137.65 | 137.65 | -0.62% | 7,079,839 |
| Aug 17, 2026 | 139.25 | 140.88 | 137.81 | 138.51 | 138.51 | -0.59% | 8,949,818 |
| Aug 14, 2026 | 138.16 | 140.28 | 138.16 | 139.33 | 139.33 | 0.43% | 6,829,987 |
| Aug 13, 2026 | 138.29 | 139.06 | 137.10 | 138.73 | 138.73 | 0.84% | 9,507,140 |
| Aug 12, 2026 | 136.87 | 138.59 | 136.41 | 137.58 | 137.58 | 1.33% | 6,060,365 |
| Aug 11, 2026 | 135.91 | 137.15 | 135.34 | 135.77 | 135.77 | 0.41% | 5,067,507 |
| Aug 10, 2026 | 134.87 | 136.14 | 134.47 | 135.22 | 135.22 | 0.16% | 7,077,258 |
| Aug 7, 2026 | 133.82 | 135.24 | 132.52 | 135.00 | 135.00 | 0.88% | 10,160,290 |
| Aug 6, 2026 | 138.34 | 139.26 | 133.66 | 133.82 | 133.82 | -2.78% | 8,882,556 |
| Aug 5, 2026 | 137.30 | 139.17 | 137.14 | 137.64 | 137.64 | 0.56% | 12,028,315 |
| Aug 4, 2026 | 134.32 | 138.05 | 134.32 | 136.87 | 136.87 | 2.47% | 12,152,476 |
| Aug 3, 2026 | 132.47 | 133.62 | 131.18 | 133.57 | 133.57 | 1.36% | 8,084,092 |