Skip to main content
Citigroup Inc. (C)
NYSE: C · Real-Time Price · USD
128.53
-0.61 (-0.47%)
At close: Apr 28, 2026, 4:00 PM EDT
128.45
-0.08 (-0.06%)
After-hours: Apr 28, 2026, 4:05 PM EDT

Citigroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026130.46131.31128.01128.44--0.54%4,757,506
Apr 27, 2026127.86129.40127.64129.14129.140.91%6,144,150
Apr 24, 2026128.28129.06127.50127.98127.98-0.41%6,795,550
Apr 23, 2026129.49129.99126.84128.51128.51-0.94%8,960,264
Apr 22, 2026132.41132.47129.40129.73129.73-1.48%10,407,560
Apr 21, 2026133.60135.29131.26131.68131.68-1.03%8,050,617
Apr 20, 2026131.98133.44131.65133.05133.050.66%10,140,227
Apr 17, 2026131.08133.57130.66132.18132.182.20%15,912,552
Apr 16, 2026131.24132.77129.22129.34129.34-1.78%9,128,327
Apr 15, 2026131.25132.86130.57131.69131.691.63%14,712,751
Apr 14, 2026128.07130.99126.85129.58129.582.61%16,605,142
Apr 13, 2026123.01126.31122.35126.28126.281.52%14,255,589
Apr 10, 2026125.24125.47123.61124.39124.39-0.42%8,941,829
Apr 9, 2026122.81125.48122.33124.92124.921.16%8,795,168
Apr 8, 2026121.95124.49121.73123.49123.495.43%16,086,349
Apr 7, 2026116.48117.70115.75117.13117.13-0.20%8,342,562
Apr 6, 2026115.80117.70115.80117.36117.361.83%10,565,935
Apr 2, 2026112.32115.61111.75115.25115.25-0.04%8,879,838
Apr 1, 2026115.47116.79114.07115.30115.301.67%11,748,933
Mar 31, 2026109.10113.77108.35113.41113.415.72%17,951,141
Mar 30, 2026108.46109.42106.52107.27107.27-0.10%17,437,574
Mar 27, 2026111.07111.86106.96107.38107.38-4.47%22,792,200
Mar 26, 2026114.06114.79111.57112.41112.41-1.81%11,261,723
Mar 25, 2026114.99116.13113.59114.48114.480.65%11,032,666
Mar 24, 2026110.17114.80109.49113.74113.741.88%13,425,401
Mar 23, 2026113.13113.39110.97111.64111.641.94%16,703,229
Mar 20, 2026109.60111.21108.86109.52109.52-0.30%27,476,335
Mar 19, 2026107.33110.58106.83109.85109.851.09%16,595,834
Mar 18, 2026107.11109.55107.11108.67108.670.89%12,225,460
Mar 17, 2026108.50109.74107.42107.71107.710.34%12,734,660
Mar 16, 2026107.31108.69106.61107.35107.351.57%11,806,617
Mar 13, 2026106.12107.90105.39105.69105.690.18%11,267,578
Mar 12, 2026106.36107.00104.64105.50105.50-3.38%17,464,675
Mar 11, 2026108.34109.54107.48109.19109.190.20%12,849,848
Mar 10, 2026108.41110.91107.37108.97108.972.23%17,837,332
Mar 9, 2026104.45107.05102.01106.59106.590.06%18,487,574
Mar 6, 2026105.19106.59103.09106.53106.53-2.22%16,423,027
Mar 5, 2026110.57111.60107.89108.95108.95-2.13%15,520,864
Mar 4, 2026111.67112.33110.49111.32111.320.51%12,308,123
Mar 3, 2026107.43112.38106.75110.76110.76-0.62%15,170,943
Mar 2, 2026106.26111.89106.20111.45111.451.14%18,963,632
Feb 27, 2026113.18113.18108.66110.19110.19-5.16%29,106,908
Feb 26, 2026114.70117.00114.46116.19116.191.62%14,759,380
Feb 25, 2026111.32114.51110.83114.34114.344.36%13,649,136
Feb 24, 2026109.45111.40107.50109.56109.56-1.07%14,980,971
Feb 23, 2026115.34116.91108.86110.75110.75-4.53%17,996,446
Feb 20, 2026115.26116.13113.84116.00116.000.39%12,987,041
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