Citigroup, Inc.$138.45BAC · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $62.47 | $63.54 | $62.35 | $62.90 | +0.67% | 28.24M |
| Aug 3, 2026 | $62.26 | $62.51 | $61.71 | $62.48 | +0.86% | 24.01M |
| Jul 31, 2026 | $61.54 | $62.24 | $61.54 | $61.95 | +0.36% | 27.30M |
| Jul 30, 2026 | $61.52 | $61.93 | $61.03 | $61.73 | +1.08% | 24.85M |
| Jul 29, 2026 | $62.51 | $62.65 | $60.91 | $61.07 | -2.48% | 37.92M |
| Jul 28, 2026 | $62.30 | $62.66 | $61.90 | $62.62 | +0.79% | 28.74M |
| Jul 27, 2026 | $62.52 | $62.99 | $61.84 | $62.13 | +0.13% | 36.90M |
| Jul 24, 2026 | $61.53 | $62.28 | $61.28 | $62.05 | +1.26% | 29.04M |
| Jul 23, 2026 | $61.35 | $61.50 | $60.71 | $61.28 | -0.55% | 29.25M |
| Jul 22, 2026 | $61.40 | $61.90 | $61.15 | $61.62 | +0.65% | 51.48M |
| Jul 21, 2026 | $60.90 | $61.53 | $60.07 | $61.22 | +1.32% | 31.63M |
| Jul 20, 2026 | $61.35 | $61.49 | $60.37 | $60.42 | -1.39% | 30.74M |
| Jul 17, 2026 | $61.25 | $62.12 | $60.66 | $61.27 | -0.36% | 45.05M |
| Jul 16, 2026 | $61.98 | $62.00 | $60.99 | $61.49 | -0.16% | 37.35M |
| Jul 15, 2026 | $61.32 | $62.03 | $61.11 | $61.59 | +1.60% | 43.36M |
| Jul 14, 2026 | $59.00 | $61.21 | $58.67 | $60.62 | +1.88% | 49.43M |
| Jul 13, 2026 | $59.70 | $60.05 | $58.85 | $59.50 | -0.28% | 27.84M |
| Jul 10, 2026 | $59.64 | $59.87 | $59.39 | $59.67 | +0.71% | 21.92M |
| Jul 9, 2026 | $58.45 | $59.43 | $58.41 | $59.25 | +1.63% | 29.20M |
| Jul 8, 2026 | $59.37 | $59.57 | $58.30 | $58.30 | -2.61% | 29.80M |
| Jul 7, 2026 | $60.29 | $60.83 | $59.79 | $59.86 | -0.07% | 29.31M |
| Jul 6, 2026 | $59.14 | $59.94 | $58.92 | $59.90 | +1.99% | 34.65M |
| Jul 2, 2026 | $58.94 | $59.00 | $57.94 | $58.73 | +0.63% | 29.33M |
| Jul 1, 2026 | $57.13 | $58.48 | $56.85 | $58.36 | +2.42% | 35.29M |
| Jun 30, 2026 | $57.47 | $57.75 | $56.84 | $56.98 | -1.55% | 41.32M |
| Jun 29, 2026 | $57.76 | $58.34 | $57.61 | $57.88 | 0.00% | 28.92M |
| Jun 26, 2026 | $58.54 | $58.63 | $57.44 | $57.88 | -0.53% | 48.76M |
| Jun 25, 2026 | $57.85 | $59.20 | $57.85 | $58.19 | +0.80% | 33.76M |
| Jun 24, 2026 | $58.21 | $58.33 | $57.39 | $57.73 | -0.31% | 30.32M |
| Jun 23, 2026 | $57.52 | $58.01 | $57.20 | $57.91 | +0.94% | 30.05M |
| Jun 22, 2026 | $56.85 | $57.73 | $56.81 | $57.37 | +2.08% | 38.65M |
| Jun 18, 2026 | $57.23 | $57.33 | $56.03 | $56.20 | -0.58% | 70.44M |
| Jun 17, 2026 | $57.14 | $57.98 | $56.30 | $56.53 | -0.55% | 40.44M |
| Jun 16, 2026 | $56.50 | $57.07 | $56.23 | $56.84 | +1.74% | 33.41M |
| Jun 15, 2026 | $56.62 | $57.00 | $55.74 | $55.87 | -0.27% | 31.67M |
| Jun 12, 2026 | $55.36 | $56.19 | $55.26 | $56.02 | +1.56% | 32.99M |
| Jun 11, 2026 | $54.72 | $55.31 | $54.07 | $55.16 | +1.14% | 31.75M |
| Jun 10, 2026 | $54.54 | $55.30 | $54.22 | $54.54 | +0.22% | 37.03M |
| Jun 9, 2026 | $54.00 | $54.62 | $53.65 | $54.42 | +1.47% | 32.33M |
| Jun 8, 2026 | $53.72 | $54.35 | $53.57 | $53.63 | -0.37% | 30.33M |
| Jun 5, 2026 | $54.17 | $54.28 | $53.32 | $53.83 | -0.63% | 38.83M |
| Jun 4, 2026 | $53.13 | $54.33 | $52.80 | $54.17 | +3.38% | 51.88M |
| Jun 3, 2026 | $52.26 | $52.55 | $51.22 | $52.40 | -0.15% | 48.07M |
| Jun 2, 2026 | $51.26 | $52.71 | $51.26 | $52.48 | +1.88% | 42.13M |
| Jun 1, 2026 | $51.31 | $51.83 | $50.85 | $51.51 | -0.17% | 34.30M |
| May 29, 2026 | $50.97 | $51.80 | $50.61 | $51.60 | +1.63% | 57.93M |
| May 28, 2026 | $50.92 | $51.50 | $50.64 | $50.77 | -0.65% | 48.55M |
| May 27, 2026 | $52.39 | $52.49 | $50.76 | $51.10 | -2.11% | 48.58M |
| May 26, 2026 | $52.22 | $52.50 | $51.88 | $52.20 | +0.77% | 27.40M |
| May 22, 2026 | $51.69 | $52.15 | $51.65 | $51.80 | +0.60% | 26.68M |
| May 21, 2026 | $51.00 | $51.50 | $50.76 | $51.49 | +0.51% | 27.46M |
| May 20, 2026 | $50.99 | $51.58 | $50.49 | $51.23 | +1.05% | 47.74M |
| May 19, 2026 | $50.73 | $51.28 | $50.38 | $50.70 | +0.02% | 44.15M |
| May 18, 2026 | $49.72 | $50.92 | $49.72 | $50.69 | +1.85% | 33.40M |
| May 15, 2026 | $49.62 | $49.99 | $49.30 | $49.77 | -0.16% | 46.28M |
| May 14, 2026 | $50.06 | $50.47 | $49.49 | $49.85 | +0.02% | 37.67M |
| May 13, 2026 | $50.36 | $50.78 | $49.80 | $49.84 | -1.85% | 29.84M |
| May 12, 2026 | $50.86 | $51.08 | $49.84 | $50.78 | +0.45% | 33.52M |
| May 11, 2026 | $51.21 | $51.39 | $50.27 | $50.55 | -1.48% | 33.13M |
| May 8, 2026 | $52.98 | $53.01 | $51.10 | $51.31 | — | 36.11M |
