Citigroup Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.32	35.50	35.28	35.47	-	0.06%	5,060
Jun 26, 2025	35.00	35.53	35.00	35.45	-	2.19%	7,369
Jun 25, 2025	34.20	34.75	34.15	34.69	-	1.43%	70,103
Jun 24, 2025	33.64	34.20	33.64	34.20	-	2.58%	29,690
Jun 23, 2025	32.98	33.34	32.98	33.34	-	1.09%	4,432
Jun 20, 2025	33.24	33.24	32.98	32.98	-	1.88%	1,785
Jun 19, 2025	32.37	32.37	32.37	32.37	-	-1.61%	257
Jun 18, 2025	32.96	33.00	32.90	32.90	-	1.04%	3,309
Jun 17, 2025	32.54	32.66	32.50	32.56	-	-0.61%	5,217
Jun 16, 2025	32.67	32.85	32.67	32.76	-	2.12%	4,542
Jun 13, 2025	32.26	32.44	32.01	32.08	-	-2.34%	9,428
Jun 12, 2025	32.85	32.85	32.68	32.85	-	-0.39%	3,083
Jun 11, 2025	32.90	33.17	32.90	32.98	-	0.52%	2,501
Jun 10, 2025	32.79	32.83	32.70	32.81	-	-0.18%	5,209
Jun 9, 2025	33.00	33.15	32.87	32.87	-	-0.18%	11,148
Jun 6, 2025	32.43	32.93	32.43	32.93	-	2.27%	4,543
Jun 5, 2025	31.85	32.40	31.85	32.20	-	0.16%	6,939
Jun 4, 2025	32.23	32.60	32.15	32.15	-	-0.16%	2,907
Jun 3, 2025	31.71	32.22	31.71	32.20	-	1.04%	2,915
Jun 2, 2025	31.67	31.91	31.43	31.87	-	0.57%	4,812
May 30, 2025	31.42	31.72	31.39	31.69	-	-0.28%	15,211
May 29, 2025	31.74	31.78	31.48	31.78	-	0.67%	5,240
May 28, 2025	31.65	31.71	31.54	31.57	-	-0.63%	3,359
May 27, 2025	31.35	31.78	31.35	31.77	-	3.69%	4,344
May 26, 2025	31.75	31.75	30.64	30.64	-	-0.49%	2,076
May 23, 2025	30.11	30.86	30.11	30.79	-	-0.74%	7,352
May 22, 2025	30.83	31.07	30.74	31.02	-	0.23%	10,188
May 21, 2025	31.42	31.42	30.86	30.95	-	-3.13%	6,053
May 20, 2025	31.77	31.96	31.77	31.95	-	0.22%	4,891
May 16, 2025	32.02	32.02	31.75	31.88	-	-0.22%	14,340
May 15, 2025	31.55	32.07	31.39	31.95	-	0.60%	3,847
May 14, 2025	31.89	31.89	31.70	31.76	-	-0.22%	2,039
May 13, 2025	31.60	31.98	31.60	31.83	-	1.08%	1,784
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