Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	139.75	141.12	138.21	139.83	139.83	1.27%	10,287,725
Jun 11, 2026	134.40	138.23	133.81	138.07	138.07	3.52%	12,398,855
Jun 10, 2026	134.19	137.12	132.56	133.38	133.38	-1.00%	14,975,260
Jun 9, 2026	134.73	135.93	131.92	134.73	134.73	1.09%	11,634,293
Jun 8, 2026	133.40	134.88	132.97	133.28	133.28	0.61%	11,363,247
Jun 5, 2026	135.41	135.83	131.19	132.47	132.47	-1.98%	12,517,778
Jun 4, 2026	131.27	135.67	130.87	135.15	135.15	4.02%	11,469,786
Jun 3, 2026	130.93	131.85	128.27	129.93	129.93	-1.01%	11,121,869
Jun 2, 2026	128.69	132.46	128.69	131.26	131.26	1.68%	12,879,697
Jun 1, 2026	124.08	129.10	123.60	129.09	129.09	2.53%	11,798,992
May 29, 2026	124.65	126.85	123.52	125.90	125.90	0.98%	15,792,560
May 28, 2026	124.47	125.35	123.24	124.68	124.68	-0.57%	7,879,165
May 27, 2026	127.09	127.77	124.46	125.39	125.39	-1.16%	8,236,920
May 26, 2026	126.25	127.43	125.26	126.86	126.86	1.41%	8,913,017
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