Citigroup (C)

123.41
+1.44 (1.18%)
NYSE · Last Trade: Nov 2nd, 2:24 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Citigroup (C)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/2026124.00124.15120.66122.6413,960,321121.97
10/29/2026125.75127.14125.05125.769,156,042125.07
10/28/2026123.67124.70122.87124.117,497,104123.43
10/27/2026122.65123.48121.95122.695,782,302122.02
10/26/2026121.49123.35120.95121.0410,570,311120.38
10/23/2026121.16121.58119.98120.627,047,695119.96
10/22/2026122.20123.93121.01122.518,285,840121.84
10/21/2026124.01124.01122.09123.856,160,300123.17
10/20/2026121.19123.81120.18122.516,868,793121.84
10/19/2026124.13124.81121.61121.697,817,148121.03
10/16/2026124.00127.22123.42124.2610,392,470123.58
10/15/2026122.87123.45120.19123.2111,379,225122.54
10/14/2026122.69123.58121.22122.2713,669,616121.60
10/13/2026131.35133.50124.44124.5320,416,915123.85
10/12/2026130.01132.00129.63131.929,285,935131.20
10/09/2026128.09129.88127.70129.646,511,673128.93
10/08/2026126.61128.09125.35128.087,907,030127.38
10/07/2026125.90127.36124.10127.328,065,009126.62
10/06/2026129.32130.07127.95128.529,634,039127.82
10/05/2026129.51129.52128.09128.556,607,521127.85
10/02/2026128.35128.72126.81128.507,612,463127.80
10/01/2026127.95128.93123.57127.0013,776,610126.31
9/30/2026130.42131.20129.45129.489,799,552128.77
9/29/2026131.90132.25130.07130.807,605,099130.09
9/28/2026133.68133.96131.06131.318,845,934130.59
9/25/2026132.85134.72132.12134.288,084,198133.55
9/24/2026131.99132.76130.62132.108,648,367131.38
9/23/2026131.20133.59131.20131.938,735,606131.21
9/22/2026134.87135.17130.71132.4711,483,463131.75
9/21/2026133.74135.73132.62135.0510,425,728134.31
9/18/2026132.35133.30131.54131.7720,214,389131.05
9/17/2026135.20135.20130.31132.7011,699,961131.97
9/16/2026136.85136.89131.05132.959,465,350132.22
9/15/2026138.00139.72133.93136.1710,374,336135.43
9/14/2026137.35137.93132.66136.1815,654,779135.44
9/11/2026140.11141.27137.37138.827,395,111138.06
9/10/2026137.55138.85136.57138.507,125,097137.74
9/09/2026135.50138.54133.87137.806,653,334137.05
9/08/2026137.18137.97135.75136.746,471,274135.99
9/04/2026137.43138.10135.40137.725,714,710136.97
9/03/2026135.22138.55134.83138.1412,573,430137.38
9/02/2026133.80136.20132.69134.347,757,688133.61
9/01/2026131.07134.61130.19132.546,949,767131.82
8/31/2026132.31132.48131.33131.627,559,954130.90
8/28/2026132.98133.63132.32132.9012,092,673132.17
8/27/2026132.95133.96131.78132.6811,623,164131.96
8/26/2026133.54133.82132.25133.564,544,401132.83
8/25/2026132.77133.68131.50133.256,701,727132.52
8/24/2026131.38132.63131.01131.729,324,854131.00
8/21/2026131.22132.25130.34131.6511,276,185130.93
8/20/2026132.50133.08129.61129.677,827,935128.96
8/19/2026137.74137.79132.35132.8910,381,710132.16
8/18/2026137.30138.21136.44137.657,078,340136.90
8/17/2026139.25140.88137.81138.518,949,544137.75
8/14/2026138.16140.28138.16139.336,829,991138.57
8/13/2026138.29139.06137.10138.739,507,085137.97
8/12/2026136.87138.59136.41137.586,060,217136.83
8/11/2026135.91137.15135.34135.775,082,962135.03
8/10/2026134.87136.14134.47135.227,076,316134.48
8/07/2026133.82135.24132.52135.0010,160,292134.26
8/06/2026138.34139.26133.66133.828,881,810133.09
8/05/2026137.29139.17137.14137.6412,027,275136.89
8/04/2026134.32138.05134.32136.8712,152,198136.12
8/03/2026132.47133.62131.18133.578,083,928132.84