Citigroup Inc. - C - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	97.5	97.17	97.17	98.38	96.51	12.24M
September 09, 2025	95.5	97.34	97.34	98.14	95.45	18.1M
September 08, 2025	95.86	95.87	95.87	95.97	94.64	11.4M
September 05, 2025	97.37	95.4	95.4	97.98	94.15	16.56M
September 04, 2025	95.3	97.08	97.08	97.15	95.3	12.9M
September 03, 2025	94.89	95.03	95.03	95.24	93.4	14.16M
September 02, 2025	95.02	94.78	94.78	95.02	92.96	15.13M
August 29, 2025	96.65	96.57	96.57	96.99	96.05	8.36M
August 28, 2025	97.37	96.82	96.82	97.49	96.54	10.88M
August 27, 2025	95.15	96.87	96.87	97.45	95.09	11.32M
August 26, 2025	94.68	95.72	95.72	95.74	94.03	11.03M
August 25, 2025	95.23	95	95	95.45	94.88	8.65M
August 22, 2025	92.96	95.26	95.26	95.62	92.84	20.12M
August 21, 2025	92.85	92.59	92.59	92.86	91.46	17.64M
August 20, 2025	93.53	93.17	93.17	93.75	90.68	13.45M
August 19, 2025	93.97	93.74	93.74	94.35	93.43	11.5M
August 18, 2025	93.35	94.22	94.22	94.36	93.33	8.78M
August 15, 2025	95.46	93.69	93.69	95.5	93.59	12M
August 14, 2025	94.46	95.46	95.46	95.49	94.23	13.29M
August 13, 2025	96	94.65	94.65	96.2	94.58	16.61M
August 12, 2025	93.22	95.74	95.74	95.76	93.01	21.05M
August 11, 2025	93.03	92.31	92.31	93.17	90.8	12.13M
August 08, 2025	91.97	92.73	92.73	93.29	91.34	10.77M
August 07, 2025	93.24	91.23	91.23	93.25	91.1	12.96M
August 06, 2025	91.88	92.23	92.23	92.63	91.61	13.15M
August 05, 2025	92.33	91.52	91.52	92.72	89.68	19.84M
August 04, 2025	91.75	92.08	92.08	92.82	91.56	9.15M
August 01, 2025	91.85	91.83	91.23	92.03	87.94	17.73M
July 31, 2025	95.47	93.7	93.09	96.15	93.55	14.64M
July 30, 2025	94.9	95.81	95.18	95.99	94.58	14M
July 29, 2025	96	94.48	93.86	96.11	94.36	13.17M
July 28, 2025	96.07	95.55	94.93	96.2	95.07	19.37M
July 25, 2025	95.39	96.07	96.07	96.19	94.43	13.54M
July 24, 2025	96.29	95.39	95.39	96.91	95.3	15.64M
July 23, 2025	94.5	95.99	95.99	95.99	94.48	22.34M
July 22, 2025	93.57	94	94	94.48	92.72	15.28M
July 21, 2025	93.59	92.65	92.65	94.08	92.53	11.89M
July 18, 2025	93.15	93.45	93.45	93.8	92.74	16.6M
July 17, 2025	90.13	93.09	93.09	93.2	89.88	23.95M
July 16, 2025	91.48	90.02	90.02	91.62	88.23	23.32M
July 15, 2025	88.65	90.72	90.72	91.8	88.12	39M
July 14, 2025	86.48	87.5	87.5	87.53	86.22	13.45M
July 11, 2025	85.92	86.73	86.73	86.96	85.62	10.26M
July 10, 2025	85.83	87.08	87.08	87.08	85.76	9.59M
July 09, 2025	86.64	85.79	85.79	86.64	85.59	9.86M
July 08, 2025	87.61	85.57	85.57	87.79	85.48	18.08M
July 07, 2025	88.13	87.6	87.6	88.83	87.14	12.41M
July 03, 2025	87.13	88.72	88.72	88.8	86.85	13.23M

Citigroup Inc. (C) NYSE