Citigroup, Inc.
C · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $123.36 | $124.44 | $122.68 | $123.10 | +0.38% | 9.38M |
| Oct 30, 2026 | $124.00 | $124.15 | $120.66 | $122.64 | -2.48% | 13.63M |
| Oct 29, 2026 | $125.75 | $127.14 | $125.05 | $125.76 | +1.33% | 9.16M |
| Oct 28, 2026 | $123.67 | $124.70 | $122.87 | $124.11 | +1.16% | 7.50M |
| Oct 27, 2026 | $122.65 | $123.48 | $121.95 | $122.69 | +1.36% | 5.78M |
| Oct 26, 2026 | $121.49 | $123.35 | $120.95 | $121.04 | +0.35% | 10.57M |
| Oct 23, 2026 | $121.16 | $121.58 | $119.98 | $120.62 | -1.54% | 7.05M |
| Oct 22, 2026 | $122.20 | $123.93 | $121.01 | $122.51 | -1.08% | 8.29M |
| Oct 21, 2026 | $124.01 | $124.01 | $122.09 | $123.85 | +1.09% | 6.16M |
| Oct 20, 2026 | $121.19 | $123.81 | $120.18 | $122.51 | +0.67% | 6.87M |
| Oct 19, 2026 | $124.13 | $124.81 | $121.61 | $121.69 | -2.07% | 7.82M |
| Oct 16, 2026 | $124.00 | $127.22 | $123.42 | $124.26 | +0.85% | 10.39M |
| Oct 15, 2026 | $122.87 | $123.45 | $120.20 | $123.21 | +0.77% | 11.37M |
| Oct 14, 2026 | $122.69 | $123.58 | $121.22 | $122.27 | -1.81% | 13.68M |
| Oct 13, 2026 | $131.35 | $133.50 | $124.44 | $124.53 | -5.60% | 20.44M |
| Oct 12, 2026 | $130.01 | $132.00 | $129.63 | $131.92 | +1.76% | 9.29M |
| Oct 9, 2026 | $128.09 | $129.88 | $127.70 | $129.64 | +1.22% | 6.51M |
| Oct 8, 2026 | $126.61 | $128.09 | $125.35 | $128.08 | +0.60% | 7.90M |
| Oct 7, 2026 | $125.90 | $127.36 | $124.10 | $127.32 | -0.93% | 8.07M |
| Oct 6, 2026 | $129.32 | $130.07 | $127.96 | $128.52 | -0.02% | 9.64M |
| Oct 5, 2026 | $129.51 | $129.52 | $128.09 | $128.55 | +0.04% | 6.60M |
| Oct 2, 2026 | $128.35 | $128.72 | $126.81 | $128.50 | +1.18% | 7.61M |
| Oct 1, 2026 | $127.95 | $128.93 | $123.57 | $127.00 | -1.92% | 13.78M |
| Sep 30, 2026 | $130.42 | $131.20 | $129.45 | $129.48 | -1.01% | 9.80M |
| Sep 29, 2026 | $131.90 | $132.25 | $130.07 | $130.80 | -0.39% | 7.61M |
| Sep 28, 2026 | $133.68 | $133.96 | $131.06 | $131.31 | -2.21% | 8.85M |
| Sep 25, 2026 | $132.85 | $134.72 | $132.12 | $134.28 | +1.65% | 8.08M |
| Sep 24, 2026 | $131.99 | $132.76 | $130.62 | $132.10 | +0.13% | 8.65M |
| Sep 23, 2026 | $131.20 | $133.59 | $131.20 | $131.93 | -0.41% | 8.74M |
| Sep 22, 2026 | $134.87 | $135.17 | $130.71 | $132.47 | -1.91% | 11.48M |
| Sep 21, 2026 | $133.74 | $135.73 | $132.62 | $135.05 | +2.49% | 10.43M |
| Sep 18, 2026 | $132.35 | $133.30 | $131.54 | $131.77 | -0.70% | 20.21M |
| Sep 17, 2026 | $135.20 | $135.20 | $130.31 | $132.70 | -0.19% | 11.70M |
| Sep 16, 2026 | $136.85 | $136.89 | $131.05 | $132.95 | -2.36% | 9.46M |
| Sep 15, 2026 | $138.00 | $139.72 | $133.93 | $136.17 | -0.01% | 10.38M |
| 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 | — | 7.08M |
