Citigroup Inc. - C - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	115.26	116	116	116.13	113.84	12.99M
February 19, 2026	114.99	115.55	115.55	115.91	114.18	8.09M
February 18, 2026	115.04	116.27	116.27	117.04	114.97	11.68M
February 17, 2026	112.3	113.78	113.78	114.51	111.99	12.31M
February 13, 2026	109.77	110.86	110.86	111.43	108.39	16.67M
February 12, 2026	118.04	111.15	111.15	119.18	110.94	19.35M
February 11, 2026	123.59	117.39	117.39	124.24	117.36	13.77M
February 10, 2026	123.72	122.15	122.15	125	119.5	11.98M
February 09, 2026	122.19	123.77	123.77	125.16	121.69	12.89M
February 06, 2026	117.36	122.69	122.69	122.97	117.36	15.25M
February 05, 2026	116.41	115.74	115.74	116.41	112.92	18.7M
February 04, 2026	117.78	117.44	117.44	119.94	116.93	10.42M
February 03, 2026	117	117.71	117.71	118.92	115.38	15.33M
February 02, 2026	114.96	116.23	116.23	116.98	114.6	11.77M
January 30, 2026	114.42	115.71	115.71	116.65	114.18	12.4M
January 29, 2026	114.84	115.2	115.2	116.36	113.4	14.44M
January 28, 2026	114.6	114.2	114.2	115.71	113.14	11.38M
January 27, 2026	114.9	114.77	114.77	115.97	113.7	11.96M
January 26, 2026	113.9	114.82	114.82	115.48	113.86	11.73M
January 23, 2026	114.97	113.59	113.59	115.63	113.2	11.33M
January 22, 2026	114.57	115.66	115.66	116.64	114.05	10.46M
January 21, 2026	113.14	113.86	113.86	115.59	113.14	14.2M
January 20, 2026	114.46	112.8	112.8	116.52	112.39	20.45M
January 16, 2026	117.8	118.04	118.04	119.35	117	17.15M
January 15, 2026	113.85	117.46	117.46	117.96	112.75	18.72M
January 14, 2026	117.91	112.41	112.41	118.75	110.47	27.98M
January 13, 2026	117.72	116.3	116.3	118.23	115.54	18.33M
January 12, 2026	116.9	117.7	117.7	118.74	116.67	19.93M
January 09, 2026	120.94	121.32	121.32	121.74	120.15	7.52M
January 08, 2026	120.88	120.6	120.6	122.42	120.16	14.8M
January 07, 2026	122.31	121.37	121.37	122.58	120.7	11.6M
January 06, 2026	123.68	122.5	122.5	124.17	122.21	11.94M
January 05, 2026	119.31	123.3	123.3	124.1	119.3	19.99M
January 02, 2026	117.21	118.7	118.7	118.72	116.59	9.23M
December 31, 2025	117.4	116.69	116.69	117.62	116.37	6.2M
December 30, 2025	118.29	117.21	117.21	118.41	116.53	8.59M
December 29, 2025	120.36	118.13	118.13	120.57	117.98	11M
December 26, 2025	121.65	120.42	120.42	122.04	119.67	10.46M
December 24, 2025	119.71	121.56	121.56	122.84	119.25	13.53M
December 23, 2025	118.16	119.4	119.4	120.27	118.07	16.14M
December 22, 2025	115.21	118.09	118.09	118.65	114.87	20.18M
December 19, 2025	113.2	114.86	114.86	115.61	113.05	37.66M
December 18, 2025	112.22	112.83	112.83	113.85	112.12	21.16M
December 17, 2025	112.01	111.44	111.44	113.01	110.96	6.51M
December 16, 2025	112.8	111.28	111.28	113.38	110.55	12.42M
December 15, 2025	112.45	112.8	112.8	113.52	112.22	10.69M
December 12, 2025	113.3	111.77	111.77	113.3	111.21	8.44M
December 11, 2025	111.27	111.74	111.74	112.34	111.11	10.83M
December 10, 2025	109.36	111.09	111.09	111.91	109.26	16.58M
December 09, 2025	108.8	109.43	109.43	109.85	107.01	15.81M
December 08, 2025	109.2	108.92	108.92	110.25	107.74	11.39M
December 05, 2025	107.67	108.88	108.88	109.37	107.51	14.39M
December 04, 2025	106.65	107.79	107.79	108.71	106.65	11M
December 03, 2025	103.1	106.72	106.72	106.99	103.1	11.05M
December 02, 2025	103.21	103.19	103.19	104.2	103.01	5.9M
December 01, 2025	103.1	102.68	102.68	104.35	102.41	9.61M
November 28, 2025	102.8	103.6	103.6	104.37	102.51	5.87M
November 26, 2025	101.72	102.5	102.5	103.3	101.46	11.38M
November 25, 2025	100.36	101.17	101.17	101.75	99.53	10.88M
November 24, 2025	98.72	99.69	99.69	100.62	98.6	17.39M

Citigroup Inc. (C) NYSE