Skip to main content
Citigroup Inc. (C)
NYSE: C · Real-Time Price · USD
110.19
-6.00 (-5.16%)
At close: Feb 27, 2026, 4:00 PM EST
109.98
-0.21 (-0.19%)
After-hours: Feb 27, 2026, 7:59 PM EST

Citigroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 2026113.18113.18108.66110.00110.00-5.33%19,435,324
Feb 26, 2026114.70117.00114.46116.19116.191.62%14,653,966
Feb 25, 2026111.32114.51110.83114.34114.344.36%13,256,021
Feb 24, 2026109.45111.40107.50109.56109.56-1.07%14,948,972
Feb 23, 2026115.34116.91108.86110.75110.75-4.53%17,702,817
Feb 20, 2026115.26116.13113.84116.00116.000.39%12,986,893
Feb 19, 2026114.99115.91114.18115.55115.55-0.62%8,085,555
Feb 18, 2026115.04117.04114.97116.27116.272.19%11,678,851
Feb 17, 2026112.30114.51111.99113.78113.782.63%12,314,640
Feb 13, 2026109.77111.43108.39110.86110.86-0.26%16,665,188
Feb 12, 2026118.04119.18110.94111.15111.15-5.32%19,353,262
Feb 11, 2026123.59124.24117.36117.39117.39-3.90%13,771,359
Feb 10, 2026123.72125.00119.50122.15122.15-1.31%12,121,260
Feb 9, 2026122.19125.16121.69123.77123.770.88%12,887,452
Feb 6, 2026117.36122.97117.36122.69122.696.00%15,248,777
Feb 5, 2026116.41116.41112.92115.74115.74-1.44%18,704,562
Feb 4, 2026117.78119.94116.93117.43117.43-0.24%12,408,315
Feb 3, 2026117.00118.92115.38117.71117.711.27%15,332,082
Feb 2, 2026114.96116.98114.60116.23116.230.45%11,773,696
Jan 30, 2026114.42116.65114.18115.71115.110.44%12,396,557
Jan 29, 2026114.84116.36113.40115.20114.600.88%14,443,223
Jan 28, 2026114.60115.71113.14114.20113.61-0.51%11,378,325
Jan 27, 2026114.90115.97113.70114.79114.19-0.03%11,976,849
Jan 26, 2026113.90115.48113.86114.82114.221.08%11,728,656
Jan 23, 2026114.97115.63113.20113.59113.00-1.79%12,164,362
Jan 22, 2026114.57116.64114.05115.66115.061.58%11,271,463
Jan 21, 2026113.14115.59113.14113.86113.270.94%14,199,860
Jan 20, 2026114.46116.52112.39112.80112.22-4.44%20,451,279
Jan 16, 2026117.80119.35117.00118.04117.430.49%17,153,759
Jan 15, 2026113.85117.96112.75117.46116.854.49%18,719,687
Jan 14, 2026117.91118.75110.47112.41111.83-3.34%27,984,623
Jan 13, 2026117.72118.23115.54116.30115.70-1.19%18,332,310
Jan 12, 2026116.90118.74116.67117.70117.09-2.98%19,926,899
Jan 9, 2026120.94121.74120.15121.32120.690.60%7,565,715
Jan 8, 2026120.88122.42120.16120.60119.97-0.63%14,801,499
Jan 7, 2026122.31122.58120.70121.37120.74-0.92%11,595,812
Jan 6, 2026123.68124.17122.21122.50121.86-0.65%11,940,138
Jan 5, 2026119.31124.10119.30123.30122.663.88%19,993,410
Jan 2, 2026117.21118.72116.59118.70118.081.72%9,245,395
Dec 31, 2025117.40117.62116.37116.69116.08-0.44%6,203,335
Dec 30, 2025118.29118.41116.53117.21116.60-0.78%8,636,144
Dec 29, 2025120.36120.57117.98118.13117.52-1.90%11,000,568
Dec 26, 2025121.65122.04119.67120.42119.80-0.94%10,603,716
Dec 24, 2025119.71122.84119.25121.56120.931.81%13,529,590
Dec 23, 2025118.16120.27118.07119.40118.781.11%16,135,025
Dec 22, 2025115.21118.65114.87118.09117.482.81%20,178,099
Dec 19, 2025113.20115.61113.05114.86114.261.80%37,660,795
Dec 18, 2025112.22113.85112.12112.83112.241.23%21,155,772
Dec 17, 2025111.89113.01110.96111.46110.880.16%9,949,702
Dec 16, 2025112.80113.38110.55111.28110.70-1.35%12,418,217
Dec 15, 2025112.45113.52112.22112.80112.220.89%10,692,114
Dec 12, 2025113.30113.43111.19111.80111.220.05%11,227,851
Dec 11, 2025111.27112.34111.11111.74111.160.59%10,829,682
Dec 10, 2025109.36111.91109.26111.09110.511.52%16,584,295
Dec 9, 2025108.80109.85107.01109.43108.860.47%15,822,712
Dec 8, 2025109.20110.25107.74108.92108.360.04%11,394,767
Dec 5, 2025107.67109.37107.51108.88108.321.01%14,936,313
Dec 4, 2025106.66108.71106.63107.79107.231.00%12,811,346
Dec 3, 2025103.10106.99103.10106.72106.173.42%14,003,640
Dec 2, 2025103.60104.20103.01103.19102.650.50%8,056,931
Dec 1, 2025103.10104.35102.41102.68102.15-0.89%9,663,733
Nov 28, 2025102.80104.37102.51103.60103.061.07%5,865,183
Nov 26, 2025101.72103.30101.46102.50101.971.31%11,384,362
Nov 25, 2025100.36101.7599.53101.17100.651.48%10,882,276
Nov 24, 202598.72100.6298.6099.6999.171.00%17,389,226
Nov 21, 202598.1399.3395.8398.7098.191.10%14,404,652
Nov 20, 2025101.07102.8697.4697.6397.12-2.20%12,633,659
Nov 19, 202598.17100.5998.0999.8399.311.54%8,426,821
Nov 18, 202597.5099.5796.3898.3297.810.13%10,463,744
Nov 17, 2025100.08100.2897.2298.1997.68-2.10%11,389,631
Nov 14, 202599.83101.5598.15100.3099.78-0.37%10,134,455
Nov 13, 2025102.45103.57100.47100.67100.15-2.14%11,427,017
Nov 12, 2025101.21103.86101.18102.87102.342.09%15,069,246
Nov 11, 2025101.64102.09100.31100.76100.24-0.72%9,639,504
Nov 10, 2025101.26102.90100.31101.49100.960.69%11,270,624
Nov 7, 2025100.01100.8397.37100.79100.27-0.06%14,887,420
Nov 6, 2025101.47102.3499.97100.85100.33-0.83%9,282,528
Nov 5, 2025101.25102.2899.01101.69101.160.67%9,992,367
Nov 4, 2025100.15102.5598.69101.01100.49-0.59%13,449,069
Nov 3, 2025100.72101.6499.05101.61101.080.38%10,829,073
Oct 31, 202599.90101.5199.72101.23100.111.01%11,190,296
Oct 30, 202598.63101.4698.31100.2299.111.11%9,584,011
Oct 29, 2025101.29101.9499.0399.1298.02-2.24%11,878,811
Oct 28, 2025101.00101.53100.13101.39100.270.40%8,766,363
Oct 27, 202599.30101.2399.10100.9999.872.24%13,214,200
Oct 24, 202597.3999.5197.3598.7897.692.16%11,870,689
Oct 23, 202596.8297.5396.3096.6995.620.40%8,189,077
Oct 22, 202598.1998.4895.0096.3095.23-1.98%14,369,242
Oct 21, 202598.9399.4097.9798.2597.16-1.06%9,150,051
Oct 20, 202597.4799.6097.1299.3098.202.30%11,302,706
Oct 17, 202596.2198.0195.2897.0795.990.84%14,007,810
Oct 16, 2025100.21100.7095.2496.2695.19-3.53%20,533,977
Oct 15, 2025101.19102.1598.8499.7898.67-0.06%15,730,076
Oct 14, 202595.37101.2295.0499.8498.733.89%33,164,582
Oct 13, 202595.5796.9695.4196.1095.042.31%18,463,633
Oct 10, 202596.2097.9093.6693.9392.89-2.07%18,619,480
Oct 9, 202597.0297.3095.4695.9294.86-0.81%11,300,597
Oct 8, 202598.1998.1996.5996.7095.63-1.12%8,496,008
Oct 7, 202598.4598.8696.6897.8096.72-0.25%8,519,418
Oct 6, 202599.20100.0697.0498.0596.960.32%10,397,989