Citigroup Inc. - C - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Citigroup Inc. (C) NYSE