Citigroup Inc. - C - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	98.13	98.7	98.7	99.33	95.83	14.33M
November 20, 2025	101.07	97.62	97.62	102.86	97.46	10.75M
November 19, 2025	98.17	99.83	99.83	100.59	98.09	8.31M
November 18, 2025	97.5	98.32	98.32	99.57	96.38	10.44M
November 17, 2025	100.08	98.19	98.19	100.28	97.22	11.21M
November 14, 2025	99.83	100.3	100.3	101.54	98.15	8.04M
November 13, 2025	102.45	100.67	100.67	103.57	100.47	10.69M
November 12, 2025	101.21	102.87	102.87	103.86	101.18	12.4M
November 11, 2025	101.64	100.76	100.76	102.09	100.31	8.97M
November 10, 2025	101.26	101.39	101.39	102.9	100.31	7.98M
November 07, 2025	100.01	100.79	100.79	100.83	97.37	14.68M
November 06, 2025	101.47	100.85	100.85	102.34	99.97	9.28M
November 05, 2025	101.25	101.69	101.69	102.28	99.01	9.99M
November 04, 2025	100.15	101.01	101.01	102.55	98.69	13.18M
November 03, 2025	100.72	101.61	101.61	101.64	99.05	10.83M
October 31, 2025	99.9	101.23	101.23	101.51	99.72	10.99M
October 30, 2025	98.63	100.22	100.22	101.46	98.31	9.58M
October 29, 2025	101.29	99.12	99.12	101.94	99.03	11.55M
October 28, 2025	101	101.39	101.39	101.53	100.13	8.77M
October 27, 2025	99.3	100.99	100.99	101.23	99.1	13.21M
October 24, 2025	97.39	98.78	98.78	99.51	97.35	11.74M
October 23, 2025	96.82	96.69	96.69	97.53	96.3	8.19M
October 22, 2025	98.19	96.3	96.3	98.48	95	13.56M
October 21, 2025	98.93	98.25	98.25	99.4	97.97	9.09M
October 20, 2025	97.47	99.3	99.3	99.6	97.12	11.3M
October 17, 2025	96.21	97.07	97.07	98.01	95.28	12.29M
October 16, 2025	100.21	96.26	96.26	100.7	95.24	20.07M
October 15, 2025	101.19	99.78	99.78	102.15	98.84	15.73M
October 14, 2025	95.37	99.84	99.84	101.22	95.04	33.16M
October 13, 2025	95.57	96.1	96.1	96.96	95.41	18.46M
October 10, 2025	96.2	93.93	93.93	97.9	93.66	18.62M
October 09, 2025	97.02	95.92	95.92	97.3	95.46	11.3M
October 08, 2025	98.19	96.7	96.7	98.19	96.59	8.5M
October 07, 2025	98.45	97.8	97.8	98.86	96.68	8.52M
October 06, 2025	99.2	98.05	98.05	100.06	97.04	10.4M
October 03, 2025	97.34	97.74	97.74	98.58	97.3	13.82M
October 02, 2025	99.08	97.34	97.34	99.45	96.7	14.42M
October 01, 2025	100.85	98.7	98.7	101.13	98.62	11.72M
September 30, 2025	103.1	101.5	101.5	103.62	99.14	17.66M
September 29, 2025	104.15	103.16	103.16	104.39	102.88	10.75M
September 26, 2025	102.51	103.42	103.42	104.32	102.51	11.24M
September 25, 2025	101.03	102.11	102.11	102.26	100.15	11.23M
September 24, 2025	103.39	101.65	101.65	104.07	101.63	10.01M
September 23, 2025	103.53	103	103	105.59	102.41	15.75M
September 22, 2025	101.76	103.49	103.49	103.81	101.7	11.47M
September 19, 2025	102.54	102.68	102.68	103.13	101.87	24.75M
September 18, 2025	101.97	102.41	102.41	102.7	101.69	11.68M
September 17, 2025	100.49	101.76	101.76	102.21	100.41	14.37M
September 16, 2025	99.86	100.64	100.64	100.85	99.21	12.35M
September 15, 2025	99.8	99.79	99.79	100.17	99.4	10.62M
September 12, 2025	98.78	99.44	99.44	99.7	98.44	9.5M
September 11, 2025	97.35	98.82	98.82	99.04	96.89	13.43M

Citigroup Inc. (C) NYSE