Citigroup Inc. C
NYSE · United States · Finance
$129.48-1.32 (-1.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $129.48 | -1.01% | $130.42 | $131.20 | $129.45 | 9.80M |
| 2026-09-29 | $130.80 | -0.39% | $131.90 | $132.25 | $130.07 | 7.61M |
| 2026-09-28 | $131.31 | -2.21% | $133.68 | $133.96 | $131.06 | 8.85M |
| 2026-09-25 | $134.28 | +1.65% | $132.85 | $134.72 | $132.12 | 8.08M |
| 2026-09-24 | $132.10 | +0.13% | $131.99 | $132.76 | $130.62 | 8.65M |
| 2026-09-23 | $131.93 | -0.41% | $131.20 | $133.59 | $131.20 | 8.74M |
| 2026-09-22 | $132.47 | -1.91% | $134.87 | $135.17 | $130.71 | 11.48M |
| 2026-09-21 | $135.05 | +2.49% | $133.74 | $135.73 | $132.62 | 10.42M |
| 2026-09-18 | $131.77 | -0.70% | $132.35 | $133.30 | $131.54 | 20.21M |
| 2026-09-17 | $132.70 | -0.19% | $135.20 | $135.20 | $130.31 | 11.70M |
| 2026-09-16 | $132.95 | -2.36% | $136.85 | $136.89 | $131.05 | 9.45M |
| 2026-09-15 | $136.17 | -0.01% | $138.00 | $139.72 | $133.93 | 10.37M |
| 2026-09-14 | $136.18 | -1.90% | $137.36 | $137.93 | $132.66 | 15.65M |
| 2026-09-11 | $138.82 | +0.23% | $140.11 | $141.27 | $137.37 | 7.39M |
| 2026-09-10 | $138.50 | +0.51% | $137.55 | $138.85 | $136.57 | 7.12M |
| 2026-09-09 | $137.80 | +0.78% | $135.50 | $138.55 | $133.87 | 6.65M |
| 2026-09-08 | $136.74 | -0.71% | $137.18 | $137.98 | $135.75 | 6.47M |
| 2026-09-04 | $137.72 | -0.30% | $137.43 | $138.11 | $135.40 | 5.71M |
| 2026-09-03 | $138.14 | +2.83% | $135.22 | $138.55 | $134.83 | 12.57M |
| 2026-09-02 | $134.34 | +1.36% | $133.80 | $136.20 | $132.70 | 7.68M |
| 2026-09-01 | $132.54 | +0.70% | $131.07 | $134.61 | $130.20 | 6.95M |
| 2026-08-31 | $131.62 | -0.96% | $132.31 | $132.48 | $131.33 | 7.55M |
| 2026-08-28 | $132.90 | +0.17% | $132.98 | $133.63 | $132.32 | 12.09M |
| 2026-08-27 | $132.68 | -0.66% | $132.95 | $133.96 | $131.78 | 11.62M |
| 2026-08-26 | $133.56 | +0.23% | $133.54 | $133.82 | $132.25 | 4.54M |
| 2026-08-25 | $133.25 | +1.16% | $132.77 | $133.68 | $131.50 | 6.70M |
| 2026-08-24 | $131.72 | +0.05% | $131.39 | $132.64 | $131.01 | 9.32M |
| 2026-08-21 | $131.65 | +1.53% | $131.22 | $132.25 | $130.34 | 11.27M |
| 2026-08-20 | $129.67 | -2.42% | $132.50 | $133.08 | $129.61 | 7.83M |
| 2026-08-19 | $132.89 | -3.46% | $137.74 | $137.79 | $132.35 | 10.38M |
| 2026-08-18 | $137.65 | -0.62% | $137.30 | $138.21 | $136.45 | 7.08M |
| 2026-08-17 | $138.51 | -0.59% | $139.25 | $140.88 | $137.81 | 8.95M |
| 2026-08-14 | $139.33 | +0.43% | $138.16 | $140.28 | $138.16 | 6.83M |
| 2026-08-13 | $138.73 | +0.84% | $138.29 | $139.06 | $137.10 | 9.51M |
| 2026-08-12 | $137.58 | +1.33% | $136.87 | $138.59 | $136.41 | 6.06M |
| 2026-08-11 | $135.77 | +0.41% | $135.91 | $137.15 | $135.34 | 5.07M |
| 2026-08-10 | $135.22 | +0.16% | $134.87 | $136.14 | $134.47 | 7.08M |
| 2026-08-07 | $135.00 | +0.88% | $133.82 | $135.24 | $132.52 | 10.16M |
| 2026-08-06 | $133.82 | -2.78% | $138.34 | $139.26 | $133.66 | 8.88M |
| 2026-08-05 | $137.64 | +0.56% | $137.30 | $139.17 | $137.14 | 12.03M |
| 2026-08-04 | $136.87 | +2.47% | $134.32 | $138.05 | $134.32 | 12.15M |
| 2026-08-03 | $133.57 | +0.85% | $132.47 | $133.62 | $131.18 | 8.08M |
| 2026-07-31 | $132.45 | +0.10% | $133.55 | $135.44 | $131.94 | 9.60M |
| 2026-07-30 | $132.32 | +4.08% | $128.97 | $132.58 | $128.80 | 10.47M |
| 2026-07-29 | $127.13 | -4.03% | $131.76 | $132.43 | $126.78 | 12.94M |
| 2026-07-28 | $132.47 | -0.47% | $132.78 | $133.00 | $130.75 | 9.42M |
| 2026-07-27 | $133.10 | +0.69% | $134.25 | $135.35 | $131.02 | 12.45M |
| 2026-07-24 | $132.19 | +0.24% | $132.24 | $133.28 | $131.40 | 10.82M |
| 2026-07-23 | $131.88 | -0.28% | $130.50 | $132.47 | $130.02 | 10.72M |
| 2026-07-22 | $132.25 | -0.44% | $132.72 | $133.91 | $132.10 | 10.64M |
| 2026-07-21 | $132.84 | +3.20% | $129.57 | $133.54 | $129.17 | 11.22M |
| 2026-07-20 | $128.72 | -0.49% | $129.56 | $131.27 | $128.44 | 10.96M |
| 2026-07-17 | $129.36 | -1.78% | $129.44 | $131.25 | $127.08 | 15.69M |
| 2026-07-16 | $131.71 | -2.36% | $134.72 | $135.00 | $131.21 | 13.76M |
| 2026-07-15 | $134.89 | +1.22% | $134.08 | $135.12 | $131.77 | 18.09M |
| 2026-07-14 | $133.27 | -5.29% | $137.74 | $144.29 | $132.16 | 32.13M |
| 2026-07-13 | $140.71 | -0.06% | $141.10 | $141.47 | $137.57 | 12.44M |
| 2026-07-10 | $140.79 | +0.87% | $141.39 | $141.44 | $139.75 | 10.52M |
| 2026-07-09 | $139.57 | +1.59% | $138.76 | $139.84 | $138.01 | 10.27M |
| 2026-07-08 | $137.39 | -2.40% | $140.14 | $140.24 | $137.15 | 9.83M |
| 2026-07-07 | $140.77 | -2.15% | $144.06 | $144.71 | $140.66 | 9.74M |
| 2026-07-06 | $143.86 | +2.78% | $141.87 | $143.89 | $141.56 | 14.14M |
| 2026-07-02 | $139.97 | -0.11% | $141.88 | $142.11 | $138.22 | 9.50M |
| 2026-07-01 | $140.13 | +0.12% | $140.24 | $141.28 | $138.26 | 13.70M |
| 2026-06-30 | $139.96 | -1.78% | $141.00 | $141.90 | $139.38 | 22.12M |
| 2026-06-29 | $142.49 | +0.51% | $141.85 | $143.84 | $141.43 | 9.53M |
| 2026-06-26 | $141.76 | -2.22% | $144.63 | $145.10 | $140.76 | 17.93M |
| 2026-06-25 | $144.98 | +0.97% | $144.89 | $147.79 | $144.82 | 12.16M |
| 2026-06-24 | $143.59 | -0.95% | $144.99 | $145.92 | $143.18 | 13.90M |
| 2026-06-23 | $144.97 | -0.48% | $144.13 | $146.14 | $143.14 | 13.30M |
| 2026-06-22 | $145.67 | +1.82% | $144.71 | $146.37 | $144.48 | 14.98M |
| 2026-06-18 | $143.06 | -0.50% | $146.49 | $147.96 | $143.04 | 29.33M |
| 2026-06-17 | $143.78 | +0.55% | $143.20 | $146.54 | $143.04 | 13.14M |
| 2026-06-16 | $142.99 | +1.26% | $143.04 | $143.50 | $141.05 | 13.23M |
| 2026-06-15 | $141.21 | +0.99% | $142.43 | $143.56 | $140.88 | 12.78M |
| 2026-06-12 | $139.83 | +1.27% | $139.75 | $141.12 | $138.21 | 10.36M |
| 2026-06-11 | $138.07 | +3.52% | $134.40 | $138.23 | $133.81 | 12.46M |
| 2026-06-10 | $133.38 | -1.00% | $134.19 | $137.12 | $132.56 | 15.09M |
| 2026-06-09 | $134.73 | +1.09% | $134.73 | $135.93 | $131.92 | 11.66M |
| 2026-06-08 | $133.28 | +0.61% | $133.40 | $134.88 | $132.97 | 11.55M |
| 2026-06-05 | $132.47 | -1.98% | $135.41 | $135.83 | $131.19 | 12.56M |
| 2026-06-04 | $135.15 | +4.02% | $131.27 | $135.67 | $130.87 | 11.48M |
| 2026-06-03 | $129.93 | -1.01% | $130.93 | $131.85 | $128.27 | 11.15M |
| 2026-06-02 | $131.26 | +1.68% | $128.69 | $132.46 | $128.69 | 13.59M |
| 2026-06-01 | $129.09 | +2.53% | $124.08 | $129.10 | $123.60 | 12.54M |
| 2026-05-29 | $125.90 | +0.98% | $124.65 | $126.85 | $123.52 | 17.33M |
| 2026-05-28 | $124.68 | -0.57% | $124.47 | $125.35 | $123.24 | 7.93M |
| 2026-05-27 | $125.39 | -1.16% | $127.09 | $127.77 | $124.46 | 8.25M |
| 2026-05-26 | $126.86 | +1.41% | $126.25 | $127.43 | $125.26 | 8.97M |
| 2026-05-22 | $125.09 | -0.10% | $125.99 | $126.49 | $124.88 | 6.33M |