Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	97.87	97.87	95.30	95.60	95.60	-1.34%	220
Mar 4, 2026	97.07	97.49	96.13	96.90	96.90	-0.45%	1,427
Mar 3, 2026	96.18	98.00	94.48	97.34	97.34	1.21%	10,294
Mar 2, 2026	93.68	96.42	92.49	96.18	96.18	2.67%	22,000
Feb 27, 2026	99.40	99.40	93.47	93.68	93.68	-5.75%	6,596
Feb 26, 2026	98.24	100.25	98.07	99.40	99.40	2.07%	1,079
Feb 25, 2026	94.65	97.87	94.50	97.38	97.38	3.87%	5,488
Feb 24, 2026	95.52	95.52	92.64	93.75	93.75	-1.65%	955
Feb 23, 2026	99.49	99.82	93.91	95.32	95.32	-4.41%	2,432
Feb 20, 2026	100.56	100.56	98.71	99.72	99.72	-0.49%	26,430
Feb 19, 2026	101.83	101.83	99.87	100.21	100.21	-0.88%	847
Feb 18, 2026	101.33	101.95	100.99	101.10	101.10	5.20%	29,447
Feb 13, 2026	96.22	97.00	94.89	96.10	96.10	-0.11%	1,723
Feb 12, 2026	101.85	102.38	96.21	96.21	96.21	-5.09%	11,279
Feb 11, 2026	104.89	106.92	101.37	101.37	101.37	-3.37%	61,363
Feb 10, 2026	107.08	107.48	104.17	104.90	104.90	-2.50%	25,327
Feb 9, 2026	105.97	108.31	105.95	107.59	107.59	1.95%	3,528
Feb 6, 2026	101.58	106.73	101.58	105.53	105.53	4.11%	135,730
Feb 5, 2026	102.80	105.98	99.48	101.36	101.36	-1.40%	20,677
Feb 4, 2026	103.17	104.97	102.19	102.80	102.80	0.53%	25,389
Feb 3, 2026	102.69	103.40	101.11	102.26	102.26	-0.18%	2,054
Feb 2, 2026	101.00	102.63	100.72	102.44	102.44	1.43%	8,039
Jan 30, 2026	98.61	101.26	98.61	101.00	101.00	2.04%	1,570
Jan 29, 2026	98.30	102.39	97.50	98.98	98.62	0.69%	1,587
Jan 28, 2026	98.85	99.82	98.30	98.30	97.95	-0.64%	306
Jan 27, 2026	100.89	101.37	98.93	98.93	98.57	-1.96%	6,415
Jan 26, 2026	100.34	101.52	100.03	100.91	100.55	0.91%	717
Jan 23, 2026	101.24	102.00	99.92	100.00	99.64	-1.32%	1,010
Jan 22, 2026	99.26	102.82	99.26	101.34	100.97	0.05%	1,241
Jan 21, 2026	100.73	102.57	100.62	101.29	100.93	0.45%	27,179
Jan 20, 2026	104.97	104.97	100.84	100.84	100.48	-4.42%	86,040
Jan 19, 2026	107.49	107.49	105.00	105.50	105.12	0.41%	204
Jan 16, 2026	105.00	107.02	105.00	105.07	104.69	0.59%	9,207
Jan 15, 2026	101.10	105.63	101.10	104.45	104.07	3.48%	84,852
Jan 14, 2026	106.00	106.00	99.02	100.94	100.58	-2.66%	145,964
Jan 13, 2026	105.66	105.83	103.59	103.70	103.33	-1.86%	1,978
Jan 12, 2026	106.30	106.30	104.03	105.66	105.28	-2.41%	13,604
Jan 9, 2026	107.78	108.67	107.77	108.27	107.88	0.16%	10,504
Jan 8, 2026	108.52	109.87	107.90	108.10	107.71	-0.54%	15,947
Jan 7, 2026	110.32	110.43	108.67	108.69	108.30	-0.78%	667
Jan 6, 2026	111.55	111.55	109.37	109.54	109.15	-1.32%	12,332
Jan 5, 2026	107.95	111.84	107.34	111.00	110.60	2.83%	17,934
Jan 2, 2026	107.73	107.95	105.80	107.95	107.56	1.21%	22,068
Dec 30, 2025	109.42	109.42	106.66	106.66	106.28	-2.62%	691
Dec 29, 2025	112.01	112.02	109.53	109.53	109.14	-0.39%	27,575
Dec 26, 2025	112.11	113.07	109.96	109.96	109.56	-0.94%	6,673
Dec 23, 2025	110.84	111.09	109.95	111.00	110.60	1.15%	19,008
Dec 22, 2025	107.40	110.74	106.22	109.74	109.34	3.21%	14,243
Dec 19, 2025	104.55	106.45	103.75	106.33	105.95	2.03%	10,709
Dec 18, 2025	103.96	104.64	103.32	104.21	103.83	2.27%	28,079
Dec 17, 2025	102.61	103.49	101.90	101.90	101.53	0.76%	11,156
Dec 16, 2025	102.52	102.78	100.71	101.13	100.77	-6.64%	27,106
Dec 15, 2025	101.07	108.32	101.07	108.32	107.93	7.17%	41,375
Dec 12, 2025	101.50	102.20	100.39	101.07	100.71	0.78%	10,644
Dec 11, 2025	100.75	101.07	100.09	100.29	99.93	-1.06%	8,477
Dec 10, 2025	99.99	101.79	99.47	101.36	100.99	2.37%	37,182
Dec 9, 2025	99.67	99.68	97.17	99.01	98.65	1.11%	16,935
Dec 8, 2025	99.82	99.82	97.54	97.92	97.57	-0.92%	6,550
Dec 5, 2025	93.22	99.35	93.22	98.83	98.47	3.89%	17,498
Dec 4, 2025	94.86	96.26	94.10	95.13	94.79	1.05%	5,052
Dec 3, 2025	92.00	94.71	91.30	94.14	93.80	2.78%	48,313
Dec 2, 2025	92.51	92.70	91.59	91.59	91.26	0.14%	16,947
Dec 1, 2025	91.86	92.48	91.46	91.46	91.13	-0.44%	50,420
Nov 28, 2025	91.48	93.00	91.45	91.86	91.53	0.58%	22,797
Nov 27, 2025	92.72	92.72	90.55	91.33	91.00	-1.50%	247
Nov 26, 2025	90.86	92.72	90.86	92.72	92.39	2.33%	71,589
Nov 25, 2025	86.49	90.91	86.49	90.61	90.28	1.40%	45,342
Nov 24, 2025	89.28	90.40	88.80	89.36	89.04	0.73%	38,705
Nov 21, 2025	88.34	89.48	88.19	88.71	88.39	0.12%	11,498
Nov 19, 2025	87.40	89.02	87.40	88.60	88.28	1.36%	10,136
Nov 18, 2025	85.26	88.15	85.26	87.41	87.10	0.47%	3,258
Nov 17, 2025	88.31	88.32	86.70	87.00	86.69	-1.33%	9,190
Nov 14, 2025	88.37	89.13	87.01	88.17	87.85	-0.55%	32,443
Nov 13, 2025	90.69	90.81	88.66	88.66	88.34	-2.14%	134
Nov 12, 2025	88.77	91.61	88.77	90.60	90.27	2.66%	33,469
Nov 11, 2025	88.76	89.31	88.25	88.25	87.93	-1.97%	485
Nov 10, 2025	89.70	90.32	89.69	90.02	89.70	1.18%	22,919
Nov 7, 2025	89.58	89.58	86.70	88.97	88.65	-0.71%	23,418
Nov 6, 2025	90.89	90.89	89.37	89.61	89.29	-1.57%	32,881
Nov 5, 2025	90.86	91.44	88.91	91.04	90.71	0.61%	482
Nov 4, 2025	89.00	91.83	88.76	90.49	90.16	1.69%	15,991
Nov 3, 2025	90.10	90.65	88.84	88.99	88.67	-1.23%	20,595
Oct 31, 2025	90.21	90.21	88.02	90.10	89.78	0.52%	341
Oct 30, 2025	89.07	91.00	88.68	89.63	88.95	-0.85%	13,256
Oct 29, 2025	90.17	90.40	88.44	90.40	89.71	0.32%	51,164
Oct 28, 2025	90.44	90.57	90.04	90.11	89.42	-0.36%	617
Oct 27, 2025	88.75	90.44	88.75	90.44	89.75	1.92%	67,706
Oct 24, 2025	87.19	89.07	87.19	88.74	88.06	2.78%	56,906
Oct 23, 2025	86.09	87.20	86.09	86.34	85.68	-0.86%	40,007
Oct 22, 2025	87.98	88.41	86.03	87.09	86.43	-1.09%	539
Oct 21, 2025	88.93	89.33	87.96	88.05	87.38	-0.55%	10,370
Oct 20, 2025	86.95	89.08	86.95	88.54	87.87	1.39%	17,719
Oct 17, 2025	87.58	88.36	87.11	87.33	86.67	0.53%	36,613
Oct 16, 2025	90.64	90.98	86.55	86.87	86.21	-3.70%	1,942
Oct 15, 2025	91.88	92.17	90.06	90.21	89.52	-0.46%	17,633
Oct 14, 2025	88.00	92.06	87.22	90.63	89.94	3.59%	45,337
Oct 13, 2025	86.70	88.10	86.70	87.49	86.82	2.17%	25,732
Oct 10, 2025	85.24	89.10	85.24	85.63	84.98	-0.05%	2,803
Oct 9, 2025	86.75	86.75	85.47	85.67	85.02	-0.26%	1,901
Oct 8, 2025	87.16	87.16	85.89	85.89	85.24	-1.00%	184