Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	131.07	134.61	130.20	132.54	132.54	0.70%	6,928,635
Aug 31, 2026	132.31	132.48	131.33	131.62	131.62	-0.96%	7,139,817
Aug 28, 2026	132.98	133.63	132.32	132.90	132.90	0.17%	10,656,931
Aug 27, 2026	132.95	133.96	131.78	132.68	132.68	-0.66%	8,450,309
Aug 26, 2026	133.54	133.82	132.25	133.56	133.56	0.23%	4,395,374
Aug 25, 2026	132.77	133.68	131.50	133.25	133.25	1.16%	6,135,173
Aug 24, 2026	131.39	132.64	131.01	131.72	131.72	0.05%	7,402,386
Aug 21, 2026	131.22	132.25	130.34	131.65	131.65	1.53%	9,517,829
Aug 20, 2026	132.50	133.08	129.61	129.67	129.67	-2.42%	7,816,795
Aug 19, 2026	137.74	137.79	132.35	132.89	132.89	-3.46%	10,096,870
Aug 18, 2026	137.30	138.21	136.45	137.65	137.65	-0.62%	6,814,032
Aug 17, 2026	139.25	140.88	137.81	138.51	138.51	-0.59%	7,822,803
Aug 14, 2026	138.16	140.28	138.16	139.33	139.33	0.43%	6,678,222
Aug 13, 2026	138.29	139.06	137.10	138.73	138.73	0.84%	8,626,935
Aug 12, 2026	136.87	138.59	136.41	137.58	137.58	1.33%	6,055,135
Aug 11, 2026	135.91	137.15	135.34	135.77	135.77	0.41%	5,043,383
Aug 10, 2026	134.87	136.14	134.47	135.22	135.22	0.16%	6,510,232
Aug 7, 2026	133.82	135.24	132.52	135.00	135.00	0.88%	8,051,297
Aug 6, 2026	138.34	139.26	133.66	133.82	133.82	-2.78%	8,564,912
Aug 5, 2026	137.30	139.17	137.14	137.64	137.64	0.56%	11,641,192
Aug 4, 2026	134.32	138.05	134.32	136.87	136.87	2.47%	11,310,253
Aug 3, 2026	132.47	133.62	131.18	133.57	133.57	1.36%	7,716,788
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
Jul 10, 2026	141.39	141.44	139.75	140.79	140.08	0.87%	10,517,766
Jul 9, 2026	138.76	139.84	138.01	139.57	138.86	1.59%	10,269,005
Jul 8, 2026	140.14	140.24	137.15	137.39	136.70	-2.40%	9,831,380
Jul 7, 2026	144.06	144.71	140.66	140.77	140.06	-2.15%	9,737,618
Jul 6, 2026	141.87	143.89	141.56	143.86	143.13	2.78%	14,139,721
Jul 2, 2026	141.88	142.11	138.22	139.97	139.26	-0.11%	9,501,105
Jul 1, 2026	140.24	141.28	138.26	140.13	139.42	0.12%	13,702,844
Jun 30, 2026	141.00	141.90	139.38	139.96	139.25	-1.78%	22,118,602
Jun 29, 2026	141.85	143.84	141.43	142.49	141.77	0.51%	9,526,132
Jun 26, 2026	144.63	145.10	140.76	141.76	141.04	-2.22%	17,927,127
Jun 25, 2026	144.89	147.79	144.82	144.98	144.25	0.97%	12,158,545
Jun 24, 2026	144.99	145.92	143.18	143.59	142.86	-0.95%	13,904,342
Jun 23, 2026	144.13	146.14	143.14	144.97	144.24	-0.48%	13,297,288