Citigroup (C)

111.45
+0.00 (0.00%)
NYSE · Last Trade: Mar 3rd, 8:16 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Citigroup (C)

DateOpenHighLowCloseVolumeAdjusted Close
3/02/2026106.26111.89106.20111.4518,974,344111.45
2/27/2026113.17113.17108.66110.1929,107,124110.19
2/26/2026114.70117.00114.46116.1914,755,656116.19
2/25/2026111.32114.50110.83114.3413,643,844114.34
2/24/2026109.45111.40107.50109.5614,976,189109.56
2/23/2026115.34116.91108.86110.7517,987,389110.75
2/20/2026115.26116.13113.83116.0012,987,044116.00
2/19/2026114.99115.91114.18115.558,085,288115.55
2/18/2026115.04117.04114.97116.2711,678,569116.27
2/17/2026112.30114.51111.99113.7812,312,380113.78
2/13/2026109.77111.43108.39110.8616,665,197110.86
2/12/2026118.04119.18110.94111.1519,346,551111.15
2/11/2026123.58124.24117.36117.3913,763,815117.39
2/10/2026123.72125.00119.50122.1512,120,248122.15
2/09/2026122.19125.16121.69123.7712,886,633123.77
2/06/2026117.36122.97117.36122.6915,248,791122.69
2/05/2026116.41116.41112.92115.7418,691,444115.74
2/04/2026117.78119.94116.93117.4312,406,782117.43
2/03/2026117.00118.92115.38117.7115,330,073117.71
2/02/2026114.96116.98114.60116.2311,772,401116.23
1/30/2026114.42116.65114.18115.7112,396,559115.11
1/29/2026114.84116.36113.40115.2014,438,152114.60
1/28/2026114.60115.71113.14114.2011,374,550113.61
1/27/2026114.90115.97113.70114.7912,316,964114.19
1/26/2026113.90115.48113.86114.8211,725,833114.22
1/23/2026114.97115.63113.20113.5912,165,098113.00
1/22/2026114.57116.64114.05115.6611,269,602115.06
1/21/2026113.14115.59113.14113.8614,196,751113.27
1/20/2026114.46116.52112.39112.8020,443,716112.22
1/16/2026117.80119.35117.00118.0417,153,782117.43
1/15/2026113.85117.95112.75117.4618,714,993116.85
1/14/2026117.91118.75110.47112.4127,995,768111.83
1/13/2026117.72118.23115.54116.3018,315,846115.70
1/12/2026116.90118.74116.67117.7019,903,717117.09
1/09/2026120.94121.74120.15121.327,574,819120.69
1/08/2026120.88122.42120.16120.6014,798,549119.97
1/07/2026122.31122.58120.69121.3711,590,193120.74
1/06/2026123.68124.17122.21122.5011,934,723121.86
1/05/2026119.31124.10119.30123.3019,982,543122.66
1/02/2026117.21118.72116.59118.709,245,399118.08
12/31/2025117.40117.62116.37116.696,203,342116.08
12/30/2025118.29118.41116.53117.218,632,391116.60
12/29/2025120.36120.57117.98118.1310,998,414117.52
12/26/2025121.65122.04119.67120.4210,603,718119.80
12/24/2025119.71122.84119.25121.5613,529,595120.93
12/23/2025118.16120.27118.07119.4016,161,134118.78
12/22/2025115.21118.65114.87118.0920,170,961117.48
12/19/2025113.19115.61113.05114.8637,660,805114.26
12/18/2025112.22113.85112.12112.8321,138,082112.25
12/17/2025111.89113.00110.95111.469,970,585110.88
12/16/2025112.80113.38110.55111.2812,417,114110.70
12/15/2025112.45113.52112.22112.8010,645,772112.22
12/12/2025113.30113.43111.19111.8011,227,888111.22
12/11/2025111.26112.32111.11111.7410,848,762111.16
12/10/2025109.36111.91109.26111.0916,581,614110.51
12/09/2025108.80109.84107.01109.4315,821,672108.86
12/08/2025109.20110.25107.74108.9211,394,806108.36
12/05/2025107.67109.37107.51108.8814,936,324108.31
12/04/2025106.66108.71106.63107.7912,807,376107.23
12/03/2025103.10106.99103.10106.7214,000,898106.17