Citigroup, Inc.
C · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 14, 2026 | $137.36 | $137.93 | $132.66 | $136.18 | -1.90% | 15.66M |
| Sep 11, 2026 | $140.11 | $141.27 | $137.37 | $138.82 | +0.23% | 7.40M |
| Sep 10, 2026 | $137.55 | $138.85 | $136.57 | $138.50 | +0.51% | 7.13M |
| Sep 9, 2026 | $135.50 | $138.55 | $133.87 | $137.80 | +0.78% | 6.65M |
| Sep 8, 2026 | $137.18 | $137.98 | $135.75 | $136.74 | -0.71% | 6.47M |
| Sep 4, 2026 | $137.43 | $138.11 | $135.40 | $137.72 | -0.30% | 5.71M |
| Sep 3, 2026 | $135.22 | $138.55 | $134.83 | $138.14 | +2.83% | 12.57M |
| Sep 2, 2026 | $133.80 | $136.20 | $132.70 | $134.34 | +1.36% | 7.68M |
| Sep 1, 2026 | $131.07 | $134.61 | $130.20 | $132.54 | +0.70% | 6.95M |
| Aug 31, 2026 | $132.31 | $132.48 | $131.33 | $131.62 | -0.96% | 7.56M |
| Aug 28, 2026 | $132.98 | $133.63 | $132.32 | $132.90 | +0.17% | 12.09M |
| Aug 27, 2026 | $132.95 | $133.96 | $131.78 | $132.68 | -0.66% | 11.62M |
| Aug 26, 2026 | $133.54 | $133.82 | $132.25 | $133.56 | +0.23% | 4.55M |
| Aug 25, 2026 | $132.77 | $133.68 | $131.50 | $133.25 | +1.16% | 6.70M |
| Aug 24, 2026 | $131.39 | $132.64 | $131.01 | $131.72 | +0.05% | 9.33M |
| Aug 21, 2026 | $131.22 | $132.25 | $130.34 | $131.65 | +1.53% | 11.28M |
| Aug 20, 2026 | $132.50 | $133.08 | $129.61 | $129.67 | -2.42% | 7.83M |
| Aug 19, 2026 | $137.74 | $137.79 | $132.35 | $132.89 | -3.46% | 10.38M |
| Aug 18, 2026 | $137.30 | $138.21 | $136.45 | $137.65 | -0.62% | 7.08M |
| Aug 17, 2026 | $139.25 | $140.88 | $137.81 | $138.51 | -0.59% | 8.95M |
| Aug 14, 2026 | $138.16 | $140.28 | $138.16 | $139.33 | +0.43% | 6.83M |
| Aug 13, 2026 | $138.29 | $139.06 | $137.10 | $138.73 | +0.84% | 9.51M |
| Aug 12, 2026 | $136.87 | $138.59 | $136.41 | $137.58 | +1.33% | 6.06M |
| Aug 11, 2026 | $135.91 | $137.15 | $135.34 | $135.77 | +0.41% | 5.07M |
| Aug 10, 2026 | $134.87 | $136.14 | $134.47 | $135.22 | +0.16% | 7.08M |
| Aug 7, 2026 | $133.82 | $135.24 | $132.52 | $135.00 | +0.88% | 10.16M |
| Aug 6, 2026 | $138.34 | $139.26 | $133.66 | $133.82 | -2.78% | 8.88M |
| Aug 5, 2026 | $137.30 | $139.17 | $137.14 | $137.64 | +0.56% | 12.03M |
| Aug 4, 2026 | $134.32 | $138.05 | $134.32 | $136.87 | +2.47% | 12.15M |
| Aug 3, 2026 | $132.47 | $133.62 | $131.18 | $133.57 | +0.85% | 8.08M |
| Jul 31, 2026 | $133.55 | $135.44 | $131.94 | $132.45 | +0.10% | 9.60M |
| Jul 30, 2026 | $128.97 | $132.58 | $128.80 | $132.32 | +4.08% | 10.47M |
| Jul 29, 2026 | $131.76 | $132.43 | $126.78 | $127.13 | -4.03% | 12.94M |
| Jul 28, 2026 | $132.78 | $133.00 | $130.75 | $132.47 | -0.47% | 9.42M |
| Jul 27, 2026 | $134.25 | $135.35 | $131.02 | $133.10 | +0.69% | 12.45M |
| Jul 24, 2026 | $132.24 | $133.28 | $131.40 | $132.19 | +0.24% | 10.82M |
| Jul 23, 2026 | $130.50 | $132.47 | $130.02 | $131.88 | -0.28% | 10.72M |
| Jul 22, 2026 | $132.72 | $133.91 | $132.10 | $132.25 | -0.44% | 10.64M |
| Jul 21, 2026 | $129.57 | $133.54 | $129.17 | $132.84 | +3.20% | 11.22M |
| Jul 20, 2026 | $129.56 | $131.27 | $128.44 | $128.72 | -0.49% | 10.96M |
| Jul 17, 2026 | $129.44 | $131.25 | $127.08 | $129.36 | -1.78% | 15.69M |
| Jul 16, 2026 | $134.72 | $135.00 | $131.21 | $131.71 | -2.36% | 13.76M |
| Jul 15, 2026 | $134.08 | $135.12 | $131.77 | $134.89 | +1.22% | 18.09M |
| Jul 14, 2026 | $137.74 | $144.29 | $132.16 | $133.27 | -5.29% | 32.13M |
| Jul 13, 2026 | $141.10 | $141.47 | $137.57 | $140.71 | -0.06% | 12.44M |
| Jul 10, 2026 | $141.39 | $141.44 | $139.75 | $140.79 | +0.87% | 10.52M |
| Jul 9, 2026 | $138.76 | $139.84 | $138.01 | $139.57 | +1.59% | 10.27M |
| Jul 8, 2026 | $140.14 | $140.24 | $137.15 | $137.39 | -2.40% | 9.83M |
| Jul 7, 2026 | $144.06 | $144.71 | $140.66 | $140.77 | -2.15% | 9.74M |
| Jul 6, 2026 | $141.87 | $143.89 | $141.56 | $143.86 | +2.78% | 14.14M |
| Jul 2, 2026 | $141.88 | $142.11 | $138.22 | $139.97 | -0.11% | 9.50M |
| Jul 1, 2026 | $140.24 | $141.28 | $138.26 | $140.13 | +0.12% | 13.70M |
| Jun 30, 2026 | $141.00 | $141.90 | $139.38 | $139.96 | -1.78% | 22.12M |
| Jun 29, 2026 | $141.85 | $143.84 | $141.43 | $142.49 | +0.51% | 9.53M |
| Jun 26, 2026 | $144.63 | $145.10 | $140.76 | $141.76 | -2.22% | 17.93M |
| Jun 25, 2026 | $144.89 | $147.79 | $144.82 | $144.98 | +0.97% | 12.16M |
| Jun 24, 2026 | $144.99 | $145.92 | $143.18 | $143.59 | -0.95% | 13.90M |
| Jun 23, 2026 | $144.13 | $146.14 | $143.14 | $144.97 | -0.48% | 13.30M |
| Jun 22, 2026 | $144.71 | $146.37 | $144.48 | $145.67 | +1.82% | 14.98M |
| Jun 18, 2026 | $146.49 | $147.96 | $143.04 | $143.06 | — | 29.33M |
