NYSE : C
Citigroup Inc. — Price history
Financials · Banks - Diversified · United States
Last price 125.76 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 208.16B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Citigroup Inc. (C) closed at 123.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 123.03 | 123.5 | 122.79 | 123.5 | 535,513 | +1.25% |
| 2026-10-30 | 124 | 124.15 | 120.66 | 122.64 | 13,630,421 | -2.48% |
| 2026-10-29 | 125.75 | 127.139 | 125.05 | 125.76 | 9,158,165 | +1.33% |
| 2026-10-28 | 123.67 | 124.7 | 122.87 | 124.11 | 7,503,105 | +1.16% |
| 2026-10-27 | 122.65 | 123.48 | 121.95 | 122.69 | 5,782,532 | +1.36% |
| 2026-10-26 | 121.49 | 123.35 | 120.95 | 121.04 | 10,572,417 | +0.35% |
| 2026-10-23 | 121.16 | 121.581 | 119.98 | 120.62 | 7,047,693 | -1.54% |
| 2026-10-22 | 122.2 | 123.93 | 121.01 | 122.51 | 8,287,361 | -1.08% |
| 2026-10-21 | 124.01 | 124.01 | 122.09 | 123.85 | 6,160,200 | +1.09% |
| 2026-10-20 | 121.19 | 123.81 | 120.18 | 122.51 | 6,873,204 | +0.67% |
| 2026-10-19 | 124.13 | 124.807 | 121.61 | 121.69 | 7,818,687 | -2.07% |
| 2026-10-16 | 124 | 127.22 | 123.415 | 124.26 | 10,386,672 | +0.85% |
| 2026-10-15 | 122.87 | 123.45 | 120.195 | 123.21 | 11,365,165 | +0.77% |
| 2026-10-14 | 122.69 | 123.58 | 121.22 | 122.27 | 13,676,582 | -1.81% |
| 2026-10-13 | 131.345 | 133.5 | 124.44 | 124.53 | 20,438,386 | -5.60% |
| 2026-10-12 | 130.01 | 131.995 | 129.63 | 131.92 | 9,292,215 | +1.76% |
| 2026-10-09 | 128.09 | 129.88 | 127.7 | 129.64 | 6,511,667 | +1.22% |
| 2026-10-08 | 126.605 | 128.09 | 125.35 | 128.08 | 7,904,901 | +0.60% |
| 2026-10-07 | 125.9 | 127.36 | 124.1 | 127.32 | 8,065,410 | -0.93% |
| 2026-10-06 | 129.32 | 130.07 | 127.955 | 128.52 | 9,635,333 | -0.02% |
| 2026-10-05 | 129.51 | 129.521 | 128.09 | 128.55 | 6,604,035 | +0.04% |
| 2026-10-02 | 128.35 | 128.72 | 126.81 | 128.5 | 7,612,461 | +1.18% |
| 2026-10-01 | 127.95 | 128.932 | 123.57 | 127 | 13,777,180 | -1.92% |
| 2026-09-30 | 130.42 | 131.2 | 129.45 | 129.48 | 9,799,946 | -1.01% |
| 2026-09-29 | 131.9 | 132.25 | 130.07 | 130.8 | 7,605,960 | -0.39% |
| 2026-09-28 | 133.68 | 133.96 | 131.06 | 131.31 | 8,846,284 | -2.21% |
| 2026-09-25 | 132.85 | 134.72 | 132.12 | 134.28 | 8,084,196 | +1.65% |
| 2026-09-24 | 131.99 | 132.76 | 130.615 | 132.1 | 8,648,710 | +0.13% |
| 2026-09-23 | 131.2 | 133.59 | 131.2 | 131.93 | 8,735,699 | -0.41% |
| 2026-09-22 | 134.87 | 135.17 | 130.71 | 132.47 | 11,483,648 | -1.91% |
| 2026-09-21 | 133.74 | 135.73 | 132.62 | 135.05 | 10,426,141 | +2.49% |
| 2026-09-18 | 132.35 | 133.3 | 131.54 | 131.77 | 20,214,385 | -0.70% |
| 2026-09-17 | 135.2 | 135.2 | 130.31 | 132.7 | 11,700,080 | -0.19% |
| 2026-09-16 | 136.85 | 136.89 | 131.05 | 132.95 | 9,455,548 | -2.36% |
| 2026-09-15 | 138 | 139.715 | 133.93 | 136.17 | 10,378,030 | -0.01% |
| 2026-09-14 | 137.355 | 137.93 | 132.655 | 136.18 | 15,656,278 | -1.90% |
| 2026-09-11 | 140.11 | 141.27 | 137.37 | 138.82 | 7,395,109 | +0.23% |
| 2026-09-10 | 137.55 | 138.854 | 136.57 | 138.5 | 7,125,916 | +0.51% |
| 2026-09-09 | 135.5 | 138.545 | 133.87 | 137.8 | 6,653,517 | +0.78% |
| 2026-09-08 | 137.18 | 137.975 | 135.75 | 136.74 | 6,471,567 | -0.71% |
| 2026-09-04 | 137.43 | 138.105 | 135.4 | 137.72 | 5,714,708 | -0.30% |
| 2026-09-03 | 135.215 | 138.55 | 134.83 | 138.14 | 12,573,686 | +2.83% |
| 2026-09-02 | 133.8 | 136.2 | 132.695 | 134.34 | 7,679,694 | +1.36% |
| 2026-09-01 | 131.07 | 134.61 | 130.195 | 132.54 | 6,949,823 | +0.70% |
| 2026-08-31 | 132.31 | 132.48 | 131.33 | 131.62 | 7,555,520 | -0.96% |
| 2026-08-28 | 132.98 | 133.63 | 132.32 | 132.9 | 12,092,671 | +0.17% |
| 2026-08-27 | 132.95 | 133.96 | 131.775 | 132.68 | 11,623,375 | -0.66% |
| 2026-08-26 | 133.54 | 133.82 | 132.25 | 133.56 | 4,545,213 | +0.23% |
| 2026-08-25 | 132.77 | 133.68 | 131.5 | 133.25 | 6,701,970 | +1.16% |
| 2026-08-24 | 131.385 | 132.635 | 131.01 | 131.72 | 9,325,158 | +0.05% |
| 2026-08-21 | 131.22 | 132.25 | 130.34 | 131.65 | 11,276,182 | +1.53% |
| 2026-08-20 | 132.5 | 133.08 | 129.61 | 129.67 | 7,830,464 | -2.42% |
| 2026-08-19 | 137.74 | 137.79 | 132.35 | 132.89 | 10,383,221 | -3.46% |
| 2026-08-18 | 137.3 | 138.21 | 136.445 | 137.65 | 7,079,839 | -0.62% |
| 2026-08-17 | 139.25 | 140.88 | 137.805 | 138.51 | 8,949,818 | -0.59% |
| 2026-08-14 | 138.16 | 140.28 | 138.16 | 139.33 | 6,829,987 | +0.43% |
| 2026-08-13 | 138.29 | 139.06 | 137.1 | 138.73 | 9,507,140 | +0.84% |
| 2026-08-12 | 136.87 | 138.585 | 136.41 | 137.58 | 6,060,365 | +1.33% |
| 2026-08-11 | 135.91 | 137.15 | 135.34 | 135.77 | 5,067,507 | +0.41% |
| 2026-08-10 | 134.87 | 136.14 | 134.47 | 135.22 | 7,077,258 | +0.16% |
| 2026-08-07 | 133.82 | 135.235 | 132.52 | 135 | 10,160,290 | +0.88% |
| 2026-08-06 | 138.34 | 139.26 | 133.66 | 133.82 | 8,882,556 | -2.78% |
| 2026-08-05 | 137.295 | 139.17 | 137.14 | 137.64 | 12,028,315 | +0.56% |
| 2026-08-04 | 134.32 | 138.05 | 134.32 | 136.87 | 12,152,476 | +2.47% |
| 2026-08-03 | 132.47 | 133.62 | 131.18 | 133.57 | 8,084,092 | +1.36% |
| 2026-07-31 | 133.55 | 135.44 | 131.94 | 132.45 | 9,604,898 | +0.10% |
| 2026-07-30 | 128.97 | 132.579 | 128.8 | 132.32 | 10,469,414 | +4.08% |
| 2026-07-29 | 131.755 | 132.43 | 126.78 | 127.13 | 12,942,581 | -4.03% |
| 2026-07-28 | 132.78 | 133 | 130.75 | 132.47 | 9,421,922 | -0.47% |
| 2026-07-27 | 134.245 | 135.35 | 131.02 | 133.1 | 12,453,715 | +0.69% |
| 2026-07-24 | 132.24 | 133.28 | 131.4 | 132.19 | 10,821,976 | +0.24% |
| 2026-07-23 | 130.5 | 132.47 | 130.02 | 131.88 | 10,724,813 | -0.28% |
| 2026-07-22 | 132.72 | 133.91 | 132.1 | 132.25 | 10,635,457 | -0.44% |
| 2026-07-21 | 129.565 | 133.54 | 129.17 | 132.84 | 11,224,195 | +3.20% |
| 2026-07-20 | 129.56 | 131.27 | 128.44 | 128.72 | 10,961,329 | -0.49% |
| 2026-07-17 | 129.44 | 131.245 | 127.08 | 129.36 | 15,691,871 | -1.78% |
| 2026-07-16 | 134.72 | 135 | 131.21 | 131.71 | 13,763,548 | -2.36% |
| 2026-07-15 | 134.08 | 135.12 | 131.77 | 134.89 | 18,092,179 | +1.22% |
| 2026-07-14 | 137.74 | 144.285 | 132.16 | 133.27 | 32,127,839 | -5.29% |
| 2026-07-13 | 141.1 | 141.47 | 137.57 | 140.71 | 12,439,854 | -0.06% |
| 2026-07-10 | 141.39 | 141.44 | 139.75 | 140.79 | 10,517,766 | +0.87% |
| 2026-07-09 | 138.76 | 139.838 | 138.01 | 139.57 | 10,269,005 | +1.59% |
| 2026-07-08 | 140.14 | 140.235 | 137.15 | 137.39 | 9,831,380 | -2.40% |
| 2026-07-07 | 144.06 | 144.71 | 140.66 | 140.77 | 9,737,618 | -2.15% |
| 2026-07-06 | 141.87 | 143.89 | 141.56 | 143.86 | 14,139,721 | +2.78% |
| 2026-07-02 | 141.88 | 142.11 | 138.22 | 139.97 | 9,501,105 | -0.11% |
| 2026-07-01 | 140.24 | 141.275 | 138.26 | 140.13 | 13,702,844 | +0.12% |
| 2026-06-30 | 141 | 141.9 | 139.38 | 139.96 | 22,118,602 | -1.78% |
| 2026-06-29 | 141.85 | 143.837 | 141.43 | 142.49 | 9,526,132 | +0.51% |
| 2026-06-26 | 144.63 | 145.095 | 140.76 | 141.76 | 17,927,127 | -2.22% |
| 2026-06-25 | 144.89 | 147.79 | 144.815 | 144.98 | 12,158,545 | +0.97% |
| 2026-06-24 | 144.99 | 145.92 | 143.18 | 143.59 | 13,904,342 | -0.95% |
| 2026-06-23 | 144.13 | 146.14 | 143.14 | 144.97 | 13,297,288 | -0.48% |
| 2026-06-22 | 144.71 | 146.37 | 144.48 | 145.67 | 14,979,417 | +1.82% |
| 2026-06-18 | 146.49 | 147.96 | 143.04 | 143.06 | 29,331,203 | -0.50% |
| 2026-06-17 | 143.2 | 146.54 | 143.04 | 143.78 | 13,140,254 | +0.55% |
| 2026-06-16 | 143.04 | 143.5 | 141.045 | 142.99 | 13,234,743 | +1.26% |
| 2026-06-15 | 142.43 | 143.56 | 140.88 | 141.21 | 12,775,633 | +0.99% |
| 2026-06-12 | 139.75 | 141.12 | 138.21 | 139.83 | 10,359,654 | +1.27% |
| 2026-06-11 | 134.4 | 138.225 | 133.81 | 138.07 | 12,464,176 | +3.52% |
| 2026-06-10 | 134.19 | 137.12 | 132.56 | 133.38 | 15,085,504 | -1.00% |
| 2026-06-09 | 134.73 | 135.93 | 131.92 | 134.73 | 11,663,287 | +1.09% |
| 2026-06-08 | 133.398 | 134.88 | 132.97 | 133.28 | 11,550,477 | +0.61% |
| 2026-06-05 | 135.41 | 135.825 | 131.185 | 132.47 | 12,557,929 | -1.98% |
| 2026-06-04 | 131.265 | 135.67 | 130.87 | 135.15 | 11,482,574 | +4.02% |
| 2026-06-03 | 130.93 | 131.85 | 128.265 | 129.93 | 11,146,369 | -1.01% |
| 2026-06-02 | 128.685 | 132.46 | 128.685 | 131.26 | 13,589,341 | +1.68% |
| 2026-06-01 | 124.08 | 129.1 | 123.6 | 129.09 | 12,543,714 | +2.53% |
| 2026-05-29 | 124.65 | 126.845 | 123.52 | 125.9 | 17,326,741 | +0.98% |
| 2026-05-28 | 124.47 | 125.35 | 123.235 | 124.68 | 7,933,994 | -0.57% |
| 2026-05-27 | 127.09 | 127.77 | 124.46 | 125.39 | 8,248,066 | -1.16% |
| 2026-05-26 | 126.25 | 127.43 | 125.255 | 126.86 | 8,968,524 | +1.41% |
| 2026-05-22 | 125.985 | 126.49 | 124.88 | 125.09 | 6,336,223 | -0.10% |
| 2026-05-21 | 124.03 | 125.45 | 123.28 | 125.22 | 6,834,942 | +0.32% |
| 2026-05-20 | 120.97 | 125.28 | 119.89 | 124.82 | 11,181,970 | +4.04% |
| 2026-05-19 | 121.45 | 121.45 | 119.76 | 119.97 | 11,092,215 | -1.99% |
| 2026-05-18 | 123.31 | 124.45 | 121.81 | 122.41 | 8,770,600 | -0.82% |
| 2026-05-15 | 124.48 | 124.5 | 122.73 | 123.42 | 7,762,108 | -1.12% |
| 2026-05-14 | 125.08 | 126.35 | 123.48 | 124.82 | 8,226,335 | +0.58% |
| 2026-05-13 | 125 | 125.85 | 123.76 | 124.1 | 7,207,145 | -1.85% |