Citigroup, Inc.$138.45COF · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $219.33 | $222.92 | $217.45 | $221.91 | +1.94% | 3.84M |
| Aug 3, 2026 | $211.84 | $218.96 | $210.00 | $217.68 | +4.15% | 4.23M |
| Jul 31, 2026 | $210.00 | $210.89 | $206.90 | $209.01 | -0.54% | 4.02M |
| Jul 30, 2026 | $208.55 | $210.53 | $205.14 | $210.14 | +0.69% | 4.11M |
| Jul 29, 2026 | $210.00 | $212.45 | $207.85 | $208.71 | -1.74% | 4.13M |
| Jul 28, 2026 | $207.52 | $212.57 | $206.94 | $212.41 | +2.59% | 5.26M |
| Jul 27, 2026 | $205.85 | $208.48 | $204.97 | $207.05 | +2.08% | 4.81M |
| Jul 24, 2026 | $198.51 | $204.44 | $196.51 | $202.84 | +1.44% | 3.47M |
| Jul 23, 2026 | $199.96 | $200.30 | $195.89 | $199.96 | -0.70% | 5.29M |
| Jul 22, 2026 | $207.53 | $207.53 | $198.78 | $201.36 | -2.36% | 7.92M |
| Jul 21, 2026 | $206.44 | $207.41 | $203.12 | $206.22 | -0.27% | 3.97M |
| Jul 20, 2026 | $208.00 | $209.65 | $206.23 | $206.77 | -0.61% | 4.04M |
| Jul 17, 2026 | $207.50 | $210.46 | $205.86 | $208.03 | -1.84% | 3.85M |
| Jul 16, 2026 | $209.88 | $213.32 | $208.89 | $211.93 | +1.46% | 6.42M |
| Jul 15, 2026 | $206.63 | $209.86 | $205.56 | $208.89 | +1.75% | 4.95M |
| Jul 14, 2026 | $204.51 | $208.36 | $203.51 | $205.29 | +1.12% | 4.17M |
| Jul 13, 2026 | $203.85 | $205.28 | $201.78 | $203.02 | +0.74% | 3.10M |
| Jul 10, 2026 | $201.76 | $203.65 | $199.95 | $201.52 | +0.71% | 2.38M |
| Jul 9, 2026 | $193.03 | $201.01 | $193.03 | $200.10 | +4.25% | 4.60M |
| Jul 8, 2026 | $200.97 | $201.00 | $191.38 | $191.95 | -5.39% | 8.08M |
| Jul 7, 2026 | $208.00 | $208.73 | $202.41 | $202.89 | -1.75% | 3.47M |
| Jul 6, 2026 | $206.59 | $208.09 | $204.06 | $206.50 | +0.67% | 3.84M |
| Jul 2, 2026 | $207.50 | $209.06 | $203.04 | $205.12 | +0.15% | 2.57M |
| Jul 1, 2026 | $201.82 | $205.83 | $200.75 | $204.82 | +2.09% | 3.36M |
| Jun 30, 2026 | $203.26 | $204.79 | $199.84 | $200.62 | -0.82% | 3.57M |
| Jun 29, 2026 | $203.66 | $204.56 | $201.50 | $202.28 | -0.84% | 3.17M |
| Jun 26, 2026 | $205.10 | $207.08 | $202.55 | $204.00 | -0.44% | 5.14M |
| Jun 25, 2026 | $201.68 | $210.10 | $201.68 | $204.90 | +2.20% | 4.48M |
| Jun 24, 2026 | $197.65 | $203.32 | $197.21 | $200.48 | +1.35% | 4.93M |
| Jun 23, 2026 | $198.28 | $200.70 | $196.47 | $197.81 | -1.44% | 5.45M |
| Jun 22, 2026 | $201.69 | $203.34 | $199.07 | $200.70 | -0.41% | 4.09M |
| Jun 18, 2026 | $205.73 | $206.84 | $201.21 | $201.53 | +0.33% | 8.12M |
| Jun 17, 2026 | $201.68 | $207.30 | $199.77 | $200.87 | +0.12% | 6.77M |
| Jun 16, 2026 | $196.97 | $200.90 | $196.00 | $200.62 | +3.08% | 5.58M |
| Jun 15, 2026 | $188.85 | $197.44 | $188.84 | $194.62 | +5.35% | 7.22M |
| Jun 12, 2026 | $184.03 | $185.50 | $181.70 | $184.73 | +1.48% | 4.17M |
| Jun 11, 2026 | $178.37 | $182.36 | $174.24 | $182.04 | +2.48% | 6.04M |
| Jun 10, 2026 | $182.15 | $183.70 | $177.55 | $177.63 | -3.12% | 4.50M |
| Jun 9, 2026 | $181.66 | $186.41 | $180.29 | $183.35 | +1.64% | 5.54M |
| Jun 8, 2026 | $180.75 | $182.49 | $179.78 | $180.39 | -0.15% | 5.03M |
| Jun 5, 2026 | $183.93 | $184.52 | $179.32 | $180.67 | -1.38% | 6.08M |
| Jun 4, 2026 | $179.79 | $185.62 | $179.51 | $183.20 | +3.14% | 4.03M |
| Jun 3, 2026 | $183.69 | $184.42 | $177.05 | $177.62 | -3.38% | 4.86M |
| Jun 2, 2026 | $183.36 | $186.34 | $182.58 | $183.84 | -0.39% | 3.87M |
| Jun 1, 2026 | $185.59 | $186.47 | $182.02 | $184.56 | -1.79% | 4.72M |
| May 29, 2026 | $186.78 | $190.08 | $185.85 | $187.93 | +0.49% | 8.54M |
| May 28, 2026 | $187.62 | $188.14 | $184.08 | $187.02 | -0.94% | 5.07M |
| May 27, 2026 | $188.46 | $192.03 | $187.59 | $188.80 | +1.28% | 4.87M |
| May 26, 2026 | $188.17 | $190.67 | $185.61 | $186.42 | -0.73% | 4.16M |
| May 22, 2026 | $187.47 | $188.40 | $186.56 | $187.79 | +0.61% | 3.29M |
| May 21, 2026 | $185.72 | $186.68 | $182.54 | $186.66 | -0.30% | 3.73M |
| May 20, 2026 | $184.13 | $187.23 | $180.00 | $187.23 | +2.86% | 6.30M |
| May 19, 2026 | $185.38 | $186.21 | $181.49 | $182.03 | -2.75% | 5.09M |
| May 18, 2026 | $186.27 | $188.84 | $186.13 | $187.17 | 0.00% | 3.85M |
| May 15, 2026 | $185.68 | $188.31 | $184.87 | $187.17 | +0.74% | 3.60M |
| May 14, 2026 | $183.16 | $186.40 | $182.00 | $185.79 | +2.34% | 3.55M |
| May 13, 2026 | $183.90 | $183.90 | $181.30 | $181.54 | -1.18% | 4.62M |
| May 12, 2026 | $183.93 | $185.84 | $181.41 | $183.71 | -0.12% | 5.54M |
| May 11, 2026 | $189.59 | $190.44 | $183.76 | $183.93 | -2.93% | 5.77M |
| May 8, 2026 | $192.94 | $193.15 | $189.15 | $189.48 | — | 4.73M |
