Skip to main content
Citigroup Inc. (C)
NYSE: C · Real-Time Price · USD
108.88
+1.09 (1.01%)
At close: Dec 5, 2025, 4:00 PM EST
108.91
+0.03 (0.03%)
After-hours: Dec 5, 2025, 7:59 PM EST

Citigroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025107.67109.37107.51108.88108.881.01%14,366,803
Dec 4, 2025106.66108.71106.63107.79107.791.00%12,790,621
Dec 3, 2025103.10106.99103.10106.72106.723.42%13,648,558
Dec 2, 2025103.60104.20103.01103.19103.190.50%7,741,399
Dec 1, 2025103.10104.35102.41102.68102.68-0.89%9,468,274
Nov 28, 2025102.80104.37102.51103.60103.601.07%5,625,096
Nov 26, 2025101.72103.30101.46102.50102.501.31%11,307,428
Nov 25, 2025100.36101.7599.53101.17101.171.48%10,835,535
Nov 24, 202598.72100.6298.6099.6999.691.00%16,527,608
Nov 21, 202598.1399.3395.8398.7098.701.10%14,325,794
Nov 20, 2025101.07102.8697.4697.6397.63-2.20%12,632,477
Nov 19, 202598.17100.5998.0999.8399.831.54%8,426,821
Nov 18, 202597.5099.5796.3898.3298.320.13%10,463,744
Nov 17, 2025100.08100.2897.2298.1998.19-2.10%11,389,631
Nov 14, 202599.83101.5598.15100.30100.30-0.37%10,134,455
Nov 13, 2025102.45103.57100.47100.67100.67-2.14%11,427,017
Nov 12, 2025101.21103.86101.18102.87102.872.09%15,069,246
Nov 11, 2025101.64102.09100.31100.76100.76-0.72%9,639,504
Nov 10, 2025101.26102.90100.31101.49101.490.69%11,270,624
Nov 7, 2025100.01100.8397.37100.79100.79-0.06%14,887,420
Nov 6, 2025101.47102.3499.97100.85100.85-0.83%9,282,528
Nov 5, 2025101.25102.2899.01101.69101.690.67%9,992,367
Nov 4, 2025100.15102.5598.69101.01101.01-0.59%13,449,069
Nov 3, 2025100.72101.6499.05101.61101.610.38%10,829,073
Oct 31, 202599.90101.5199.72101.23100.631.01%11,190,296
Oct 30, 202598.63101.4698.31100.2299.631.11%9,584,011
Oct 29, 2025101.29101.9499.0399.1298.53-2.24%11,878,811
Oct 28, 2025101.00101.53100.13101.39100.790.40%8,766,363
Oct 27, 202599.30101.2399.10100.99100.392.24%13,214,200
Oct 24, 202597.3999.5197.3598.7898.192.16%11,870,689
Oct 23, 202596.8297.5396.3096.6996.120.40%8,189,077
Oct 22, 202598.1998.4895.0096.3095.73-1.98%14,369,242
Oct 21, 202598.9399.4097.9798.2597.67-1.06%9,150,051
Oct 20, 202597.4799.6097.1299.3098.712.30%11,302,706
Oct 17, 202596.2198.0195.2897.0796.490.84%14,007,810
Oct 16, 2025100.21100.7095.2496.2695.69-3.53%20,533,977
Oct 15, 2025101.19102.1598.8499.7899.19-0.06%15,730,076
Oct 14, 202595.37101.2295.0499.8499.253.89%33,164,582
Oct 13, 202595.5796.9695.4196.1095.532.31%18,463,633
Oct 10, 202596.2097.9093.6693.9393.37-2.07%18,619,480
Oct 9, 202597.0297.3095.4695.9295.35-0.81%11,300,597
Oct 8, 202598.1998.1996.5996.7096.13-1.12%8,496,008
Oct 7, 202598.4598.8696.6897.8097.22-0.25%8,519,418
Oct 6, 202599.20100.0697.0498.0597.470.32%10,397,989
Oct 3, 202597.3498.5897.3097.7497.160.41%13,863,595
Oct 2, 202599.0899.4596.7097.3496.76-1.39%14,511,889
Oct 1, 2025100.94101.1498.6298.7198.12-2.75%13,793,345
Sep 30, 2025103.10103.6299.14101.50100.90-1.61%17,789,142
Sep 29, 2025104.15104.39102.88103.16102.55-0.25%10,748,738
Sep 26, 2025102.51104.32102.51103.42102.811.28%11,296,327
Sep 25, 2025101.03102.26100.15102.11101.500.45%11,232,898
Sep 24, 2025103.39104.07101.62101.65101.05-1.31%12,272,426
Sep 23, 2025103.53105.59102.41103.00102.39-0.47%15,747,880
Sep 22, 2025101.76103.81101.70103.49102.880.79%11,474,533
Sep 19, 2025102.54103.13101.87102.68102.070.26%24,745,660
Sep 18, 2025101.97102.70101.69102.41101.800.64%11,677,632
Sep 17, 2025100.49102.21100.41101.76101.161.11%14,371,646
Sep 16, 202599.86100.8599.21100.64100.040.85%12,350,657
Sep 15, 202599.80100.1799.4099.7999.200.35%10,620,085
Sep 12, 202598.7899.7098.4499.4498.850.63%9,502,930
Sep 11, 202597.3599.0496.8998.8298.231.70%13,426,465
Sep 10, 202597.5098.3896.5197.1796.59-0.17%12,238,286
Sep 9, 202595.5098.1495.4597.3496.761.53%18,101,592
Sep 8, 202595.8695.9794.6495.8795.300.49%11,398,796
Sep 5, 202597.3797.9894.1595.4094.83-1.73%17,020,821
Sep 4, 202595.3097.1595.3097.0896.502.16%12,900,077
Sep 3, 202594.8995.2493.4095.0394.470.26%14,158,847
Sep 2, 202595.0295.0292.9694.7894.22-1.85%15,128,997
Aug 29, 202596.6596.9996.0596.5796.00-0.26%8,362,591
Aug 28, 202597.3797.4996.5496.8296.25-0.05%10,878,861
Aug 27, 202595.1597.4595.0996.8796.301.20%11,315,576
Aug 26, 202594.6895.7494.0395.7295.150.76%11,031,069
Aug 25, 202595.2395.4594.8895.0094.44-0.27%8,646,980
Aug 22, 202592.9695.6292.8495.2694.702.88%20,124,425
Aug 21, 202592.8592.8691.4692.5992.04-0.62%17,635,247
Aug 20, 202593.5393.7590.6893.1792.62-0.61%13,447,354
Aug 19, 202593.9794.3593.4393.7493.18-0.51%11,504,439
Aug 18, 202593.3594.3693.3394.2293.660.57%8,780,922
Aug 15, 202595.4695.5093.5993.6993.13-1.85%12,000,372
Aug 14, 202594.4695.4994.2395.4694.890.86%13,288,782
Aug 13, 202596.0096.2094.5894.6594.09-1.14%16,605,424
Aug 12, 202593.2295.7693.0195.7495.173.72%21,047,329
Aug 11, 202593.0393.1790.8092.3191.76-0.45%12,133,272
Aug 8, 202591.9793.2991.3492.7392.181.64%10,772,632
Aug 7, 202593.2493.2591.1091.2390.69-1.08%12,964,005
Aug 6, 202591.8892.6391.6192.2391.680.78%13,153,637
Aug 5, 202592.3392.7289.6891.5290.98-0.61%19,836,096
Aug 4, 202591.7592.8291.5392.0891.530.27%11,611,390
Aug 1, 202591.8592.0387.9491.8390.69-2.00%17,725,562
Jul 31, 202595.4796.1593.5593.7092.54-2.20%14,638,806
Jul 30, 202594.9095.9994.5895.8194.621.41%13,997,980
Jul 29, 202596.0096.1194.3694.4893.31-1.12%13,169,894
Jul 28, 202596.0796.2095.0795.5594.36-0.54%19,370,730
Jul 25, 202595.3996.1994.4396.0794.880.71%13,543,436
Jul 24, 202596.2996.9195.3095.3994.21-0.63%15,644,356
Jul 23, 202594.5095.9994.4895.9994.802.12%22,339,841
Jul 22, 202593.5794.4892.7294.0092.831.46%15,282,615
Jul 21, 202593.5994.0892.5392.6591.50-0.86%11,894,468
Jul 18, 202593.1593.8092.7493.4592.290.39%16,603,740
Jul 17, 202590.1393.2089.8893.0991.933.41%23,949,175