Skip to main content
Citigroup Inc. (C)
NYSE: C · Real-Time Price · USD
141.76
-3.22 (-2.22%)
At close: Jun 26, 2026, 4:00 PM EDT
141.85
+0.09 (0.06%)
After-hours: Jun 26, 2026, 7:55 PM EDT

Citigroup Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026144.63145.10140.76141.76141.76-2.22%17,543,783
Jun 25, 2026144.89147.79144.82144.98144.980.97%11,934,226
Jun 24, 2026144.99145.92143.18143.59143.59-0.95%13,672,514
Jun 23, 2026144.13146.14143.14144.97144.97-0.48%13,282,056
Jun 22, 2026144.71146.37144.48145.67145.671.82%14,022,656
Jun 18, 2026146.49147.96143.04143.06143.06-0.50%28,861,487
Jun 17, 2026143.20146.54143.04143.78143.780.55%13,128,952
Jun 16, 2026143.04143.50141.05142.99142.991.26%13,228,635
Jun 15, 2026142.43143.56140.88141.21141.210.99%12,735,069
Jun 12, 2026139.75141.12138.21139.83139.831.27%10,287,725
Jun 11, 2026134.40138.23133.81138.07138.073.52%12,398,855
Jun 10, 2026134.19137.12132.56133.38133.38-1.00%14,975,260
Jun 9, 2026134.73135.93131.92134.73134.731.09%11,634,293
Jun 8, 2026133.40134.88132.97133.28133.280.61%11,363,247
Jun 5, 2026135.41135.83131.19132.47132.47-1.98%12,517,778
Jun 4, 2026131.27135.67130.87135.15135.154.02%11,469,786
Jun 3, 2026130.93131.85128.27129.93129.93-1.01%11,121,869
Jun 2, 2026128.69132.46128.69131.26131.261.68%12,879,697
Jun 1, 2026124.08129.10123.60129.09129.092.53%11,798,992
May 29, 2026124.65126.85123.52125.90125.900.98%15,792,560
May 28, 2026124.47125.35123.24124.68124.68-0.57%7,879,165
May 27, 2026127.09127.77124.46125.39125.39-1.16%8,236,920
May 26, 2026126.25127.43125.26126.86126.861.41%8,913,017
May 22, 2026125.99126.49124.88125.09125.09-0.10%6,204,408
May 21, 2026124.03125.45123.28125.22125.220.32%6,821,194
May 20, 2026120.97125.28119.89124.82124.824.04%11,143,905
May 19, 2026121.45121.45119.76119.97119.97-1.99%11,077,499
May 18, 2026123.31124.45121.81122.41122.41-0.82%8,740,690
May 15, 2026124.48124.50122.73123.42123.42-1.12%7,762,108
May 14, 2026125.08126.35123.48124.82124.820.58%8,226,335
May 13, 2026125.00125.85123.76124.10124.10-1.85%7,207,145
May 12, 2026126.07126.56123.25126.44126.440.47%9,937,058
May 11, 2026125.87128.09124.69125.85125.850.24%11,377,095
May 8, 2026130.19131.95125.22125.55125.55-2.74%17,505,537
May 7, 2026127.62131.23127.06129.09129.091.17%18,802,331
May 6, 2026130.49131.58127.47127.60127.60-0.32%13,363,838
May 5, 2026126.31128.58126.05128.01128.011.89%13,566,886
May 4, 2026126.86127.05124.60125.63125.63-0.95%15,027,873
May 1, 2026128.64130.48126.86127.44126.84-0.42%10,616,454
Apr 30, 2026127.70128.92126.55127.98127.380.29%12,127,677
Apr 29, 2026128.56128.92126.58127.61127.01-0.72%12,795,973
Apr 28, 2026130.46131.31128.01128.53127.92-0.47%9,585,591
Apr 27, 2026127.86129.40127.64129.14128.530.91%6,155,948
Apr 24, 2026128.28129.06127.50127.98127.38-0.41%6,835,004
Apr 23, 2026129.49129.99126.84128.51127.90-0.94%9,084,612
Apr 22, 2026132.41132.47129.40129.73129.12-1.48%10,439,088
Apr 21, 2026133.60135.29131.26131.68131.06-1.03%8,081,387
Apr 20, 2026131.98133.44131.65133.05132.420.66%10,151,766
Apr 17, 2026131.08133.57130.66132.18131.562.20%15,929,386
Apr 16, 2026131.24132.77129.22129.34128.73-1.78%9,290,334
Apr 15, 2026131.25132.86130.57131.69131.071.63%14,738,938
Apr 14, 2026128.07130.99126.85129.58128.972.61%17,034,678
Apr 13, 2026123.01126.31122.35126.28125.691.52%14,416,833
Apr 10, 2026125.24125.47123.61124.39123.80-0.42%8,958,046
Apr 9, 2026122.81125.48122.33124.92124.331.16%8,835,376
Apr 8, 2026121.95124.49121.73123.49122.915.43%16,312,027
Apr 7, 2026116.48117.70115.75117.13116.58-0.20%8,450,112
Apr 6, 2026115.80117.70115.80117.36116.811.83%13,319,707
Apr 2, 2026112.32115.61111.75115.25114.71-0.04%9,833,867
Apr 1, 2026115.47116.79114.07115.30114.761.67%13,273,734
Mar 31, 2026109.10113.77108.35113.41112.885.72%18,267,703
Mar 30, 2026108.46109.42106.52107.27106.76-0.10%20,319,344
Mar 27, 2026111.07111.86106.96107.38106.87-4.47%23,142,971
Mar 26, 2026114.06114.79111.57112.41111.88-1.81%12,689,941
Mar 25, 2026114.99116.13113.59114.48113.940.65%11,315,233
Mar 24, 2026110.17114.80109.49113.74113.201.88%14,105,664
Mar 23, 2026113.13113.39110.97111.64111.111.94%16,883,227
Mar 20, 2026109.60111.21108.86109.52109.00-0.30%29,718,409
Mar 19, 2026107.33110.58106.83109.85109.331.09%16,714,479
Mar 18, 2026107.11109.55107.11108.67108.160.89%12,337,220
Mar 17, 2026108.50109.74107.42107.71107.200.34%12,758,416
Mar 16, 2026107.31108.69106.61107.35106.841.57%11,902,637
Mar 13, 2026106.12107.90105.39105.69105.190.18%11,406,866
Mar 12, 2026106.36107.00104.64105.50105.00-3.38%17,487,041
Mar 11, 2026108.34109.54107.48109.19108.680.20%12,964,279
Mar 10, 2026108.41110.91107.37108.97108.462.23%17,844,260
Mar 9, 2026104.45107.05102.01106.59106.090.06%18,525,555
Mar 6, 2026105.19106.59103.09106.53106.03-2.22%16,586,922
Mar 5, 2026110.57111.60107.89108.95108.44-2.13%15,557,213
Mar 4, 2026111.67112.33110.49111.32110.800.51%13,042,188
Mar 3, 2026107.43112.38106.75110.76110.24-0.62%15,813,286
Mar 2, 2026106.26111.89106.20111.45110.931.14%18,976,577
Feb 27, 2026113.18113.18108.66110.19109.67-5.16%29,106,908
Feb 26, 2026114.70117.00114.46116.19115.641.62%14,759,380
Feb 25, 2026111.32114.51110.83114.34113.804.36%13,649,136
Feb 24, 2026109.45111.40107.50109.56109.04-1.07%14,980,971
Feb 23, 2026115.34116.91108.86110.75110.23-4.53%17,996,446
Feb 20, 2026115.26116.13113.84116.00115.450.39%12,987,041
Feb 19, 2026114.99115.91114.18115.55115.01-0.62%8,085,555
Feb 18, 2026115.04117.04114.97116.27115.722.19%11,678,851
Feb 17, 2026112.30114.51111.99113.78113.242.63%12,314,640
Feb 13, 2026109.77111.43108.39110.86110.34-0.26%16,665,188
Feb 12, 2026118.04119.18110.94111.15110.63-5.32%19,353,262
Feb 11, 2026123.59124.24117.36117.39116.84-3.90%13,771,359
Feb 10, 2026123.72125.00119.50122.15121.57-1.31%12,121,260
Feb 9, 2026122.19125.16121.69123.77123.190.88%12,887,452
Feb 6, 2026117.36122.97117.36122.69122.116.00%15,248,777
Feb 5, 2026116.41116.41112.92115.74115.20-1.44%18,704,562
Feb 4, 2026117.78119.94116.93117.43116.88-0.24%12,408,315
Feb 3, 2026117.00118.92115.38117.71117.161.27%15,332,082