Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	110.18	111.64	109.60	109.60	109.60	0.31%	-
Apr 27, 2026	108.90	109.26	108.58	109.26	109.26	-0.02%	-
Apr 24, 2026	110.16	110.16	109.28	109.28	109.28	-1.34%	-
Apr 23, 2026	110.44	110.86	110.40	110.76	110.76	-0.73%	-
Apr 22, 2026	113.48	113.68	111.58	111.58	111.58	-1.43%	82
Apr 21, 2026	113.24	113.58	113.20	113.20	113.20	0.52%	-
Apr 20, 2026	111.30	112.62	111.30	112.62	112.62	0.32%	60
Apr 17, 2026	110.26	112.26	110.04	112.26	112.26	2.13%	-
Apr 16, 2026	111.92	111.94	109.92	109.92	109.92	-1.63%	-
Apr 15, 2026	110.18	111.74	109.74	111.74	111.74	2.16%	136
Apr 14, 2026	106.92	109.38	106.00	109.38	109.38	3.17%	249
Apr 13, 2026	104.94	106.02	104.76	106.02	106.02	-0.53%	106
Apr 10, 2026	106.58	106.58	106.12	106.58	106.58	0.83%	-
Apr 9, 2026	105.58	105.70	105.02	105.70	105.70	1.15%	10
Apr 8, 2026	103.46	104.68	103.46	104.50	104.50	3.94%	126
Apr 7, 2026	100.86	101.22	100.54	100.54	100.54	1.48%	-
Apr 2, 2026	98.02	99.78	97.69	99.07	99.07	-0.55%	106
Apr 1, 2026	98.47	100.26	98.47	99.62	99.62	3.82%	321
Mar 31, 2026	94.63	95.95	94.55	95.95	95.95	0.86%	170
Mar 30, 2026	93.72	95.13	93.59	95.13	95.13	1.28%	441
Mar 27, 2026	98.13	98.13	93.93	93.93	93.93	-3.31%	240
Mar 26, 2026	98.94	98.94	97.15	97.15	97.15	-2.07%	54
Mar 25, 2026	99.29	99.29	99.10	99.20	99.20	0.54%	50
Mar 24, 2026	96.15	98.67	95.55	98.67	98.67	2.79%	159
Mar 23, 2026	94.22	97.38	93.68	95.99	95.99	0.50%	989
Mar 20, 2026	95.18	95.51	94.74	95.51	95.51	0.87%	100
Mar 19, 2026	94.72	94.72	93.06	94.69	94.69	0.32%	275
Mar 18, 2026	93.94	94.39	93.86	94.39	94.39	1.17%	-
Mar 17, 2026	92.96	94.12	92.75	93.30	93.30	0.21%	100
Mar 16, 2026	93.31	93.73	92.63	93.10	93.10	0.02%	146
Mar 13, 2026	91.95	93.20	91.95	93.08	93.08	1.17%	2
Mar 12, 2026	93.24	93.24	90.93	92.00	92.00	-1.53%	-
Mar 11, 2026	94.02	94.02	92.75	93.43	93.43	-0.87%	235
Mar 10, 2026	91.43	94.25	90.99	94.25	94.25	5.58%	445
Mar 9, 2026	89.85	90.69	88.59	89.27	89.27	-1.73%	153
Mar 6, 2026	94.30	94.30	90.02	90.84	90.84	-3.58%	290
Mar 5, 2026	95.31	95.63	94.21	94.21	94.21	-1.81%	200
Mar 4, 2026	95.03	96.41	94.92	95.95	95.95	1.71%	1,171
Mar 3, 2026	94.40	94.40	92.48	94.34	94.34	-	242
Mar 2, 2026	91.60	94.34	90.97	94.34	94.34	0.12%	47
Feb 27, 2026	97.33	97.79	94.23	94.23	94.23	-4.17%	76
Feb 26, 2026	96.72	98.33	96.72	98.33	98.33	2.26%	102
Feb 25, 2026	92.98	96.16	92.98	96.16	96.16	4.05%	107
Feb 24, 2026	94.17	94.22	92.42	92.42	92.42	-1.14%	80
Feb 23, 2026	97.50	97.94	93.49	93.49	93.49	-3.59%	-
Feb 20, 2026	98.59	98.59	96.97	96.97	96.97	-0.90%	272
Feb 19, 2026	98.72	98.72	97.85	97.85	97.85	-0.93%	100
Feb 18, 2026	96.55	98.77	96.55	98.77	98.77	2.68%	146
Feb 17, 2026	93.70	96.19	93.61	96.19	96.19	2.72%	355
Feb 16, 2026	93.25	93.74	93.25	93.64	93.64	0.30%	563
Feb 13, 2026	94.35	94.35	92.51	93.36	93.36	-1.57%	85
Feb 12, 2026	99.28	99.63	94.85	94.85	94.85	-5.81%	140
Feb 11, 2026	102.50	104.36	100.70	100.70	100.70	-1.78%	-
Feb 10, 2026	103.98	104.24	102.52	102.52	102.52	-2.01%	-
Feb 9, 2026	103.58	104.62	102.62	104.62	104.62	1.40%	10
Feb 6, 2026	97.97	103.18	97.97	103.18	103.18	6.68%	495
Feb 5, 2026	99.59	99.72	96.53	96.72	96.72	-4.58%	311
Feb 4, 2026	99.75	101.36	99.75	101.36	101.36	1.72%	100
Feb 3, 2026	98.43	99.65	98.37	99.65	99.65	1.05%	60
Feb 2, 2026	96.39	98.61	96.39	98.61	98.61	3.14%	-
Jan 29, 2026	95.28	96.05	95.28	95.61	95.10	-0.46%	-
Jan 28, 2026	95.76	96.05	95.76	96.05	95.54	0.60%	-
Jan 27, 2026	97.05	97.05	95.48	95.48	94.98	-1.17%	-
Jan 26, 2026	95.65	96.61	95.52	96.61	96.10	-0.36%	-
Jan 23, 2026	98.74	98.74	96.96	96.96	96.45	-1.09%	-
Jan 22, 2026	97.99	98.57	97.72	98.03	97.51	0.72%	200
Jan 21, 2026	96.89	97.33	96.50	97.33	96.82	-0.94%	-
Jan 20, 2026	99.15	99.15	98.00	98.25	97.73	-1.77%	6
Jan 19, 2026	101.06	101.06	99.85	100.02	99.49	-1.90%	1
Jan 16, 2026	101.46	102.12	101.08	101.96	101.42	1.17%	194
Jan 15, 2026	96.59	100.78	96.59	100.78	100.25	4.40%	300
Jan 14, 2026	99.50	101.58	96.53	96.53	96.02	-4.37%	882
Jan 13, 2026	101.28	101.38	100.94	100.94	100.41	0.74%	60
Jan 12, 2026	102.36	102.36	99.68	100.20	99.67	-4.08%	557
Jan 9, 2026	103.64	104.46	103.42	104.46	103.91	-0.57%	-
Jan 8, 2026	103.58	105.06	103.54	105.06	104.51	1.45%	-
Jan 7, 2026	105.00	105.00	103.56	103.56	103.01	-1.93%	-
Jan 6, 2026	105.38	105.68	105.26	105.60	105.04	0.46%	36
Jan 5, 2026	101.50	105.12	101.48	105.12	104.56	4.83%	100
Jan 2, 2026	100.32	100.52	100.08	100.28	99.75	-0.46%	-
Dec 30, 2025	100.58	100.74	100.54	100.74	100.21	-0.20%	-
Dec 29, 2025	102.18	102.46	100.94	100.94	100.41	-0.73%	-
Dec 23, 2025	100.32	101.68	100.32	101.68	101.14	1.60%	-
Dec 22, 2025	98.19	100.08	97.94	100.08	99.55	1.98%	-
Dec 19, 2025	96.63	98.14	96.46	98.14	97.62	1.47%	34
Dec 18, 2025	95.09	96.72	95.09	96.72	96.21	1.66%	1
Dec 17, 2025	95.22	95.52	95.14	95.14	94.64	0.74%	24
Dec 16, 2025	95.82	96.01	94.44	94.44	93.94	-1.38%	114
Dec 15, 2025	95.74	95.99	95.74	95.76	95.25	0.59%	75
Dec 12, 2025	95.45	96.58	95.20	95.20	94.70	-0.01%	288
Dec 11, 2025	94.59	95.21	94.59	95.21	94.71	0.25%	-
Dec 10, 2025	94.16	94.97	93.91	94.97	94.47	0.91%	114
Dec 9, 2025	93.55	94.11	93.47	94.11	93.61	0.14%	134
Dec 8, 2025	93.61	93.98	93.61	93.98	93.48	0.45%	-
Dec 5, 2025	92.63	93.56	92.43	93.56	93.07	0.88%	114
Dec 4, 2025	91.64	92.74	91.38	92.74	92.25	2.58%	154
Dec 3, 2025	88.88	90.41	88.49	90.41	89.93	1.31%	-
Dec 2, 2025	88.31	89.24	88.31	89.24	88.77	0.52%	1
Dec 1, 2025	88.45	88.78	88.45	88.78	88.31	-1.22%	114
Nov 28, 2025	88.95	89.88	88.69	89.88	89.41	1.66%	164