Citigroup Inc. (NEO:CITI)
Canada
· Delayed Price · Currency is CAD 31.94
+0.45 (1.43%)
May 13, 2025, 4:00 PM EDT
Citigroup Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 31.60 | 31.98 | 31.60 | 31.94 | - | 1.43% | 1,584 |
| May 12, 2025 | 31.71 | 31.73 | 31.49 | 31.49 | - | 4.69% | 9,105 |
| May 9, 2025 | 30.22 | 30.39 | 30.05 | 30.08 | - | -0.23% | 5,824 |
| May 8, 2025 | 30.09 | 30.40 | 30.09 | 30.15 | - | 1.89% | 8,091 |
| May 7, 2025 | 29.55 | 29.69 | 29.51 | 29.59 | - | 1.20% | 8,861 |
| May 6, 2025 | 29.19 | 29.53 | 29.19 | 29.24 | - | -1.05% | 7,318 |
| May 5, 2025 | 29.34 | 29.86 | 29.22 | 29.55 | - | -0.54% | 50,188 |
| May 2, 2025 | 29.49 | 29.78 | 29.28 | 29.71 | - | 3.63% | 31,142 |
| May 1, 2025 | 28.89 | 28.96 | 28.67 | 28.67 | - | -0.31% | 36,281 |
| Apr 30, 2025 | 28.35 | 28.76 | 28.35 | 28.76 | - | -1.10% | 4,214 |
| Apr 29, 2025 | 28.80 | 29.08 | 28.80 | 29.08 | - | 0.83% | 7,985 |
| Apr 28, 2025 | 29.08 | 29.10 | 28.66 | 28.84 | - | 0.07% | 3,037 |
| Apr 25, 2025 | 28.72 | 28.82 | 28.65 | 28.82 | - | - | 3,713 |
| Apr 24, 2025 | 27.87 | 28.82 | 27.87 | 28.82 | - | 3.00% | 3,222 |
| Apr 23, 2025 | 27.95 | 28.98 | 27.95 | 27.98 | - | 2.83% | 50,397 |
| Apr 22, 2025 | 26.90 | 27.33 | 26.87 | 27.21 | - | 3.03% | 5,120 |
| Apr 21, 2025 | 26.50 | 26.60 | 26.21 | 26.41 | - | -0.94% | 9,878 |
| Apr 17, 2025 | 26.25 | 26.84 | 26.20 | 26.66 | - | 1.91% | 19,700 |
| Apr 16, 2025 | 26.75 | 26.90 | 25.93 | 26.16 | - | -3.68% | 34,093 |
| Apr 15, 2025 | 26.89 | 27.77 | 26.89 | 27.16 | - | 3.90% | 69,583 |
| Apr 14, 2025 | 26.91 | 27.08 | 26.14 | 26.14 | - | - | 77,808,034 |
| Apr 11, 2025 | 25.73 | 26.21 | 25.49 | 26.14 | - | 4.27% | 28,140 |
| Apr 10, 2025 | 26.34 | 26.36 | 25.07 | 25.07 | - | - | 13,504 |
| Apr 9, 2025 | 24.01 | 27.73 | 23.83 | 25.07 | - | - | 152,682 |
| Apr 8, 2025 | 25.84 | 26.37 | 24.45 | 25.07 | - | 0.80% | 53,881 |
| Apr 7, 2025 | 23.70 | 25.85 | 23.47 | 24.87 | - | 1.93% | 106,513 |
| Apr 4, 2025 | 25.44 | 25.44 | 23.82 | 24.40 | - | -8.48% | 54,691 |
| Apr 3, 2025 | 27.99 | 28.01 | 26.60 | 26.66 | - | -11.98% | 115,496 |
| Apr 2, 2025 | 29.44 | 30.34 | 29.44 | 30.29 | - | 1.61% | 20,359 |
| Apr 1, 2025 | 29.77 | 29.81 | 29.39 | 29.81 | - | -0.50% | 23,034 |
| Mar 31, 2025 | 29.40 | 29.98 | 29.16 | 29.96 | - | 0.88% | 25,821 |
| Mar 28, 2025 | 30.21 | 30.44 | 29.45 | 29.70 | - | -1.88% | 38,500 |
| Mar 27, 2025 | 30.66 | 30.66 | 30.27 | 30.27 | - | -2.10% | 89,930 |
| Mar 26, 2025 | 31.61 | 31.65 | 30.92 | 30.92 | - | -1.65% | 26,585 |
| Mar 25, 2025 | 31.43 | 31.51 | 31.30 | 31.44 | - | 0.32% | 22,656 |
| Mar 24, 2025 | 30.97 | 31.40 | 30.71 | 31.34 | - | 3.13% | 52,468 |
| Mar 21, 2025 | 30.12 | 30.47 | 30.04 | 30.39 | - | -0.03% | 19,735 |
| Mar 20, 2025 | 30.05 | 30.74 | 29.90 | 30.40 | - | 0.70% | 25,932 |
| Mar 19, 2025 | 29.58 | 30.50 | 29.49 | 30.19 | - | 1.68% | 22,773 |
| Mar 18, 2025 | 29.67 | 29.74 | 29.54 | 29.69 | - | 0.44% | 34,207 |
| Mar 17, 2025 | 29.07 | 29.74 | 29.07 | 29.56 | - | 1.48% | 29,334 |
| Mar 14, 2025 | 28.71 | 29.16 | 28.49 | 29.13 | - | 2.53% | 23,036 |
| Mar 13, 2025 | 28.84 | 28.97 | 28.40 | 28.41 | - | -1.25% | 31,314 |
| Mar 12, 2025 | 29.14 | 29.15 | 28.64 | 28.77 | - | 0.63% | 28,686 |
| Mar 11, 2025 | 28.46 | 28.87 | 28.14 | 28.59 | - | 0.35% | 34,575 |
| Mar 10, 2025 | 29.10 | 29.10 | 27.99 | 28.49 | - | -4.84% | 31,839 |
| Mar 7, 2025 | 29.70 | 29.94 | 28.89 | 29.94 | - | 0.13% | 30,970 |
| Mar 6, 2025 | 30.47 | 30.51 | 29.70 | 29.90 | - | -3.14% | 29,278 |
| Mar 5, 2025 | 30.59 | 31.14 | 30.59 | 30.87 | - | -8.75% | 6,830 |
| Mar 4, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | - | - | 21,949 |