Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	133.55	135.44	131.94	132.45	131.78	0.10%	9,604,898
Jul 30, 2026	128.97	132.58	128.80	132.32	131.65	4.08%	10,469,414
Jul 29, 2026	131.76	132.43	126.78	127.13	126.49	-4.03%	12,942,581
Jul 28, 2026	132.78	133.00	130.75	132.47	131.80	-0.47%	9,421,922
Jul 27, 2026	134.25	135.35	131.02	133.10	132.43	0.69%	12,453,715
Jul 24, 2026	132.24	133.28	131.40	132.19	131.52	0.24%	10,821,976
Jul 23, 2026	130.50	132.47	130.02	131.88	131.21	-0.28%	10,724,813
Jul 22, 2026	132.72	133.91	132.10	132.25	131.58	-0.44%	10,635,457
Jul 21, 2026	129.57	133.54	129.17	132.84	132.17	3.20%	11,224,195
Jul 20, 2026	129.56	131.27	128.44	128.72	128.07	-0.49%	10,961,329
Jul 17, 2026	129.44	131.25	127.08	129.36	128.71	-1.78%	15,691,871
Jul 16, 2026	134.72	135.00	131.21	131.71	131.04	-2.36%	13,763,548
Jul 15, 2026	134.08	135.12	131.77	134.89	134.21	1.22%	18,092,179
Jul 14, 2026	137.74	144.29	132.16	133.27	132.60	-5.29%	32,127,839
Jul 13, 2026	141.10	141.47	137.57	140.71	140.00	-0.06%	12,439,854