Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	106.60	107.56	106.05	107.07	107.07	2.59%	260
Apr 24, 2026	107.15	107.42	104.37	104.37	104.37	-2.46%	4,473
Apr 23, 2026	106.68	107.14	105.62	107.00	107.00	-0.11%	971
Apr 22, 2026	108.81	108.81	107.12	107.12	107.12	-3.06%	1,747
Apr 20, 2026	109.27	110.50	109.27	110.50	110.50	1.13%	436
Apr 17, 2026	108.79	110.48	108.50	109.27	109.27	1.62%	41,578
Apr 16, 2026	109.52	110.10	107.51	107.53	107.53	-1.80%	1,616
Apr 15, 2026	109.39	110.00	108.75	109.50	109.50	1.96%	1,638
Apr 14, 2026	106.34	108.78	105.15	107.39	107.39	2.79%	23,539
Apr 13, 2026	103.30	104.71	102.64	104.48	104.48	0.28%	3,957
Apr 10, 2026	104.21	104.83	104.09	104.19	104.19	-1.70%	13,478
Apr 9, 2026	103.95	105.99	103.85	105.99	105.99	1.23%	756
Apr 8, 2026	103.92	105.50	103.52	104.70	104.70	4.32%	104,144
Apr 7, 2026	100.11	100.99	99.67	100.36	100.36	0.24%	4,687
Apr 6, 2026	99.20	100.63	99.06	100.12	100.12	1.32%	3,424
Apr 2, 2026	96.84	98.92	96.84	98.82	98.82	-0.02%	2,248
Apr 1, 2026	98.78	99.57	98.65	98.84	98.84	0.94%	6,526
Mar 31, 2026	95.62	98.40	94.98	97.92	97.92	4.15%	334
Mar 30, 2026	93.52	94.92	93.52	94.02	94.02	0.55%	1,099
Mar 27, 2026	93.75	95.39	93.51	93.51	93.51	-2.97%	378
Mar 26, 2026	98.61	98.61	96.37	96.37	96.37	-3.01%	1,654
Mar 25, 2026	100.37	100.70	99.36	99.36	99.36	0.13%	1,511
Mar 24, 2026	99.00	100.14	96.43	99.23	99.23	1.98%	670
Mar 23, 2026	99.10	99.23	97.24	97.30	97.30	0.81%	33,155
Mar 20, 2026	95.84	97.68	95.84	96.52	96.52	0.75%	24,437
Mar 19, 2026	94.46	95.80	94.46	95.80	95.80	0.79%	67,887
Mar 18, 2026	94.16	95.05	94.16	95.05	95.05	0.99%	990
Mar 17, 2026	94.73	94.73	93.15	94.12	94.12	0.90%	161
Mar 16, 2026	92.13	94.84	92.13	93.28	93.28	-0.79%	1,255
Mar 13, 2026	92.49	94.02	92.49	94.02	94.02	2.06%	1,754
Mar 12, 2026	91.81	92.66	91.00	92.12	92.12	-1.59%	1,749
Mar 11, 2026	93.46	93.95	92.69	93.61	93.61	0.04%	462
Mar 10, 2026	89.41	95.08	89.41	93.57	93.57	2.49%	11,310
Mar 9, 2026	90.88	92.06	89.00	91.30	91.30	-1.37%	27,706
Mar 6, 2026	96.70	96.70	91.11	92.57	92.57	-3.17%	369
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