Dark

C
Citigroup Inc.
stock NYSE

Market Open

Dec 10, 2025 9:59:46 AM EST

110.12USD+0.631%(+0.69)1,691,119

110.10Bid 110.18Ask 0.08Spread

Pre-market

Dec 10, 2025 9:28:30 AM EST

109.36USD-0.064%(-0.07)3,261

After-hours

Dec 9, 2025 4:41:30 PM EST

109.34USD-0.064%(-0.07)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-10	109.3000	110.6200	109.2900	110.1200	+0.631%	1,691,119	0.000%
2025-12-09	108.8000	109.8450	107.0100	109.4300	+0.468%	15,822,712	+0.631%
2025-12-08	109.2000	110.2500	107.7409	108.9200	+0.037%	11,394,767	+1.102%
2025-12-05	107.6700	109.3670	107.5100	108.8800	+1.011%	14,936,313	+1.139%
2025-12-04	106.6550	108.7100	106.6300	107.7900	+1.003%	12,811,346	+2.162%
2025-12-03	103.1000	106.9900	103.1000	106.7200	+3.421%	14,003,640	+3.186%
2025-12-02	103.6000	104.2000	103.0100	103.1900	+0.497%	8,056,931	+6.716%
2025-12-01	103.0950	104.3500	102.4050	102.6800	-0.888%	9,663,733	+7.246%
2025-11-28	102.8000	104.3700	102.5100	103.6000	+1.073%	5,865,083	+6.293%
2025-11-26	101.7200	103.3000	101.4600	102.5000	+1.315%	11,384,362	+7.434%
2025-11-25	100.3550	101.7500	99.5300	101.1700	+1.485%	10,870,760	+8.846%
2025-11-24	98.7200	100.6200	98.6000	99.6900	+1.003%	17,369,873	+10.462%
2025-11-21	98.1250	99.3300	95.8301	98.7000	+1.096%	14,404,652	+11.570%
2025-11-20	101.0700	102.8600	97.4601	97.6300	-2.204%	12,633,659	+12.793%
2025-11-19	98.1700	100.5851	98.0900	99.8300	+1.536%	8,426,821	+10.308%
2025-11-18	97.5000	99.5700	96.3800	98.3200	+0.132%	10,463,744	+12.002%
2025-11-17	100.0800	100.2800	97.2200	98.1900	-2.104%	11,389,631	+12.150%
2025-11-14	99.8300	101.5450	98.1472	100.3000	-0.368%	10,134,455	+9.791%
2025-11-13	102.4500	103.5699	100.4700	100.6700	-2.139%	11,427,017	+9.387%
2025-11-12	101.2100	103.8600	101.1800	102.8700	+2.094%	15,069,246	+7.048%
2025-11-11	101.6400	102.0900	100.3100	100.7600	-0.719%	9,639,284	+9.289%
2025-11-10	101.2600	102.8999	100.3100	101.4900	+0.695%	11,270,624	+8.503%
2025-11-07	100.0050	100.8300	97.3671	100.7900	-0.059%	14,887,420	+9.257%
2025-11-06	101.4700	102.3400	99.9700	100.8500	-0.826%	9,282,528	+9.192%
2025-11-05	101.2500	102.2750	99.0120	101.6900	+0.673%	9,992,167	+8.290%
2025-11-04	100.1500	102.5499	98.6850	101.0100	-0.590%	13,448,969	+9.019%
2025-11-03	100.7200	101.6350	99.0500	101.6100	+0.375%	10,829,073	+8.375%
2025-10-31	99.9000	101.5100	99.7150	101.2300	+1.008%	11,190,296	+8.782%
2025-10-30	98.6300	101.4600	98.3050	100.2200	+1.110%	9,584,011	+9.878%
2025-10-29	101.2900	101.9400	99.0300	99.1200	-2.239%	11,878,811	+11.098%
2025-10-28	101.0000	101.5268	100.1300	101.3900	+0.396%	8,766,263	+8.610%
2025-10-27	99.3000	101.2300	99.1000	100.9900	+2.237%	13,214,200	+9.040%
2025-10-24	97.3850	99.5100	97.3500	98.7800	+2.162%	11,870,689	+11.480%
2025-10-23	96.8150	97.5299	96.3000	96.6900	+0.405%	8,189,077	+13.890%
2025-10-22	98.1900	98.4800	95.0000	96.3000	-1.985%	14,369,242	+14.351%
2025-10-21	98.9250	99.4000	97.9700	98.2500	-1.057%	9,150,051	+12.081%
2025-10-20	97.4650	99.5994	97.1200	99.3000	+2.297%	11,302,656	+10.896%
2025-10-17	96.2050	98.0050	95.2750	97.0700	+0.841%	14,007,810	+13.444%
2025-10-16	100.2100	100.7000	95.2350	96.2600	-3.528%	20,533,977	+14.399%
2025-10-15	101.1900	102.1529	98.8400	99.7800	-0.060%	15,730,076	+10.363%
2025-10-14	95.3700	101.2200	95.0380	99.8400	+3.892%	33,164,582	+10.296%
2025-10-13	95.5700	96.9600	95.4100	96.1000	+2.310%	18,463,633	+14.589%
2025-10-10	96.1950	97.9000	93.6600	93.9300	-2.075%	18,619,480	+17.236%
2025-10-09	97.0200	97.2996	95.4600	95.9200	-0.807%	11,300,597	+14.804%
2025-10-08	98.1900	98.1900	96.5900	96.7000	-1.125%	8,496,008	+13.878%
2025-10-07	98.4450	98.8550	96.6780	97.8000	-0.255%	8,519,418	+12.597%
2025-10-06	99.1950	100.0600	97.0400	98.0500	+0.317%	10,397,989	+12.310%
2025-10-03	97.3400	98.5800	97.2950	97.7400	+0.411%	13,863,595	+12.666%
2025-10-02	99.0800	99.4450	96.7000	97.3400	-1.388%	14,511,889	+13.129%
2025-10-01	100.9400	101.1400	98.6150	98.7100	-2.749%	13,793,345	+11.559%
2025-09-30	103.0950	103.6200	99.1400	101.5000	-1.609%	17,789,142	+8.493%
2025-09-29	104.1500	104.3900	102.8800	103.1600	-0.251%	10,748,738	+6.747%
2025-09-26	102.5100	104.3150	102.5100	103.4200	+1.283%	11,296,327	+6.478%
2025-09-25	101.0300	102.2600	100.1450	102.1100	+0.453%	11,232,898	+7.844%
2025-09-24	103.3900	104.0700	101.6200	101.6500	-1.311%	12,272,426	+8.333%
2025-09-23	103.5300	105.5900	102.4100	103.0000	-0.473%	15,747,880	+6.913%
2025-09-22	101.7600	103.8050	101.7000	103.4900	+0.789%	11,474,533	+6.406%
2025-09-19	102.5350	103.1250	101.8700	102.6800	+0.264%	24,745,660	+7.246%
2025-09-18	101.9700	102.7000	101.6850	102.4100	+0.639%	11,677,632	+7.529%
2025-09-17	100.4900	102.2100	100.4100	101.7600	+1.113%	14,371,646	+8.215%
2025-09-16	99.8600	100.8500	99.2100	100.6400	+0.852%	12,350,657	+9.420%
2025-09-15	99.8000	100.1700	99.3950	99.7900	+0.352%	10,620,085	+10.352%
2025-09-12	98.7800	99.7000	98.4400	99.4400	+0.627%	9,502,930	+10.740%
2025-09-11	97.3500	99.0400	96.8900	98.8200	+1.698%	13,426,465	+11.435%
2025-09-10	97.5000	98.3800	96.5100	97.1700	-0.175%	12,238,286	+13.327%
2025-09-09	95.5000	98.1399	95.4500	97.3400	+1.533%	18,101,592	+13.129%
2025-09-08	95.8600	95.9650	94.6400	95.8700	+0.493%	11,398,796	+14.864%
2025-09-05	97.3700	97.9800	94.1500	95.4000	-1.731%	17,020,821	+15.430%
2025-09-04	95.3000	97.1525	95.3000	97.0800	+2.157%	12,900,077	+13.432%
2025-09-03	94.8900	95.2400	93.4000	95.0300	+0.264%	14,158,847	+15.879%
2025-09-02	95.0200	95.0200	92.9600	94.7800	-1.854%	15,128,997	+16.185%
2025-08-29	96.6500	96.9850	96.0450	96.5700	-0.258%	8,362,591	+14.031%
2025-08-28	97.3700	97.4900	96.5350	96.8200	-0.052%	10,878,861	+13.737%
2025-08-27	95.1500	97.4490	95.0900	96.8700	+1.201%	11,315,576	+13.678%
2025-08-26	94.6800	95.7400	94.0300	95.7200	+0.758%	11,031,069	+15.044%
2025-08-25	95.2250	95.4500	94.8800	95.0000	-0.273%	8,646,980	+15.916%
2025-08-22	92.9600	95.6200	92.8400	95.2600	+2.884%	20,124,425	+15.599%
2025-08-21	92.8500	92.8600	91.4600	92.5900	-0.623%	17,635,247	+18.933%
2025-08-20	93.5300	93.7500	90.6800	93.1700	-0.608%	13,447,354	+18.193%
2025-08-19	93.9700	94.3450	93.4300	93.7400	-0.509%	11,504,439	+17.474%
2025-08-18	93.3500	94.3600	93.3300	94.2200	+0.566%	8,780,922	+16.875%
2025-08-15	95.4600	95.5000	93.5900	93.6900	-1.854%	12,000,372	+17.537%
2025-08-14	94.4600	95.4900	94.2300	95.4600	+0.856%	13,288,782	+15.357%
2025-08-13	96.0000	96.2000	94.5800	94.6500	-1.139%	16,605,424	+16.344%
2025-08-12	93.2200	95.7600	93.0122	95.7400	+3.716%	21,047,329	+15.020%
2025-08-11	93.0300	93.1651	90.8000	92.3100	-0.453%	12,133,272	+19.294%
2025-08-08	91.9700	93.2850	91.3400	92.7300	+1.644%	10,772,632	+18.753%
2025-08-07	93.2400	93.2500	91.1000	91.2300	-1.084%	12,964,005	+20.706%
2025-08-06	91.8750	92.6300	91.6100	92.2300	+0.776%	13,153,637	+19.397%
2025-08-05	92.3300	92.7200	89.6800	91.5200	-0.608%	19,836,096	+20.323%
2025-08-04	91.7500	92.8200	91.5277	92.0800	+0.272%	11,611,390	+19.592%
2025-08-01	91.8500	92.0300	87.9400	91.8300	-1.996%	17,725,562	+19.917%
2025-07-31	95.4700	96.1500	93.5500	93.7000	-2.202%	14,638,806	+17.524%
2025-07-30	94.9000	95.9900	94.5800	95.8100	+1.408%	13,997,980	+14.936%
2025-07-29	96.0000	96.1100	94.3550	94.4800	-1.120%	13,169,894	+16.554%
2025-07-28	96.0700	96.2000	95.0700	95.5500	-0.541%	19,370,730	+15.249%
2025-07-25	95.3900	96.1850	94.4250	96.0700	+0.713%	13,543,436	+14.625%
2025-07-24	96.2900	96.9050	95.2950	95.3900	-0.625%	15,644,356	+15.442%
2025-07-23	94.5000	95.9900	94.4750	95.9900	+2.117%	22,339,841	+14.720%
2025-07-22	93.5700	94.4750	92.7200	94.0000	+1.457%	15,282,615	+17.149%
2025-07-21	93.5900	94.0800	92.5250	92.6500	-0.856%	11,894,468	+18.856%
2025-07-18	93.1500	93.8000	92.7400	93.4500	+0.387%	16,603,740	+17.838%
2025-07-17	90.1300	93.2000	89.8800	93.0900	+3.410%	23,949,175	+18.294%
2025-07-16	91.4800	91.6200	88.2300	90.0200	-0.772%	23,320,962	+22.328%
2025-07-15	88.6450	91.7950	88.1241	90.7200	+3.680%	39,270,916	+21.384%
2025-07-14	86.4800	87.5250	86.2200	87.5000	+0.888%	13,450,782	+25.851%
2025-07-11	85.9150	86.9550	85.6150	86.7300	-0.402%	10,255,953	+26.969%
2025-07-10	85.8300	87.0800	85.7600	87.0800	+1.504%	9,588,378	+26.458%
2025-07-09	86.6400	86.6400	85.5900	85.7900	+0.257%	9,929,357	+28.360%
2025-07-08	87.6100	87.7900	85.4800	85.5700	-2.317%	18,075,627	+28.690%
2025-07-07	88.1300	88.8300	87.1400	87.6000	-1.262%	12,407,329	+25.708%
2025-07-03	87.1300	88.8000	86.8500	88.7200	+2.259%	13,229,453	+24.121%
2025-07-02	86.4900	86.9300	85.4600	86.7600	+0.568%	13,420,246	+26.925%
2025-07-01	85.0000	86.4755	84.7700	86.2700	+1.351%	17,088,874	+27.646%
2025-06-30	84.9000	85.4400	84.6100	85.1200	+0.877%	18,035,180	+29.370%
2025-06-27	84.4900	84.5650	83.8050	84.3800	+0.012%	21,872,396	+30.505%
2025-06-26	82.6700	84.7900	82.6700	84.3700	+2.106%	18,600,516	+30.520%
2025-06-25	81.1400	82.7100	81.0750	82.6300	+1.836%	13,221,912	+33.269%
2025-06-24	80.0000	81.4500	79.8750	81.1400	+2.243%	18,392,978	+35.716%
2025-06-23	78.3700	79.4500	77.5050	79.3600	+1.160%	12,007,154	+38.760%
2025-06-20	78.8800	79.2650	78.3300	78.4500	+0.128%	17,336,808	+40.370%
2025-06-18	77.4000	78.9700	77.2601	78.3500	+1.280%	14,866,083	+40.549%
2025-06-17	77.5000	77.9900	77.1100	77.3600	-0.909%	8,078,606	+42.347%
2025-06-16	77.1250	78.3000	76.9500	78.0700	+2.239%	10,396,617	+41.053%
2025-06-13	77.0400	77.2300	76.1100	76.3600	-2.390%	11,987,496	+44.212%
2025-06-12	77.8000	78.2550	77.3400	78.2300	-0.191%	6,740,035	+40.764%
2025-06-11	78.2000	78.9150	77.8600	78.3800	+0.449%	9,030,460	+40.495%
2025-06-10	77.8300	78.3200	77.5200	78.0300	-0.179%	10,942,352	+41.125%
2025-06-09	78.6000	78.9050	78.1100	78.1700	-0.115%	9,288,041	+40.872%
2025-06-06	77.7100	78.4100	77.4800	78.2600	+2.074%	11,515,154	+40.710%
2025-06-05	76.6050	77.2650	75.6600	76.6700	+0.353%	14,762,421	+43.629%
2025-06-04	76.5000	77.5800	76.3500	76.4000	-0.170%	10,119,555	+44.136%
2025-06-03	75.6300	76.7400	75.4400	76.5300	+0.963%	9,802,627	+43.891%
2025-06-02	75.1600	75.9000	74.3000	75.8000	+0.637%	9,073,444	+45.277%
2025-05-30	75.3100	75.5150	74.4800	75.3200	-0.278%	12,512,196	+46.203%
2025-05-29	75.6000	75.7250	74.6800	75.5300	+0.666%	11,882,718	+45.796%
2025-05-28	75.5700	75.7500	74.7900	75.0300	-0.583%	9,993,152	+46.768%
2025-05-27	74.1600	75.5500	73.4850	75.4700	+3.256%	12,148,522	+45.912%
2025-05-23	71.6500	73.4000	71.6500	73.0900	-0.449%	9,851,855	+50.664%
2025-05-22	73.2200	73.9100	72.9150	73.4200	0.000%	12,067,794	+49.986%
2025-05-21	74.9800	75.4200	73.2000	73.4200	-3.267%	17,143,788	+49.986%
2025-05-20	75.8500	76.0482	75.4200	75.9000	-0.302%	8,930,861	+45.086%
2025-05-19	75.0000	76.3150	74.7900	76.1300	+0.541%	12,691,742	+44.647%
2025-05-16	75.3800	75.8900	75.1200	75.7200	-0.316%	14,008,740	+45.431%
2025-05-15	74.5900	76.1650	74.4700	75.9600	+0.890%	12,627,659	+44.971%
2025-05-14	75.6300	75.8600	74.9650	75.2900	-0.371%	11,371,971	+46.261%
2025-05-13	75.1300	76.2700	75.0300	75.5700	+0.881%	12,397,768	+45.719%
2025-05-12	74.6000	75.6450	74.2900	74.9100	+4.843%	18,464,084	+47.003%
2025-05-09	72.0400	72.2600	71.2900	71.4500	-0.265%	8,941,922	+54.122%
2025-05-08	71.0000	72.2400	70.9500	71.6400	+1.979%	12,698,415	+53.713%
2025-05-07	69.7500	70.6900	69.6500	70.2500	+1.123%	11,620,349	+56.754%
2025-05-06	69.4500	70.2700	69.1700	69.4700	-1.096%	7,744,285	+58.514%
2025-05-05	69.2800	70.9350	69.2400	70.2400	-0.496%	10,318,498	+56.777%
2025-05-02	69.5800	70.8288	69.3600	70.5900	+3.596%	13,291,221	+55.999%
2025-05-01	68.2100	68.9000	67.8900	68.1400	-0.351%	9,682,265	+61.608%
2025-04-30	67.5100	68.6600	66.7200	68.3800	-0.726%	15,756,452	+61.041%
2025-04-29	68.0300	69.1100	67.9700	68.8800	+0.879%	8,862,754	+59.872%
2025-04-28	68.6550	69.4000	67.7700	68.2800	-0.219%	14,304,784	+61.277%
2025-04-25	67.8550	68.7100	67.7600	68.4300	+0.396%	12,253,389	+60.924%
2025-04-24	66.2600	68.3400	65.7800	68.1600	+2.805%	13,672,251	+61.561%
2025-04-23	66.4700	68.8200	66.1600	66.3000	+2.711%	17,243,864	+66.094%
2025-04-22	63.5200	64.9700	63.5100	64.5500	+2.967%	13,252,293	+70.596%
2025-04-21	62.7500	63.1400	61.9500	62.6900	-0.885%	15,136,003	+75.658%
2025-04-17	62.1800	63.7800	61.8400	63.2500	+1.852%	14,656,305	+74.103%
2025-04-16	63.0600	63.8200	61.3030	62.1000	-3.467%	21,922,551	+77.327%
2025-04-15	64.1900	66.2900	63.8401	64.3300	+1.756%	24,738,355	+71.180%
2025-04-14	63.3500	64.4300	62.7000	63.2200	+2.563%	20,349,919	+74.185%
2025-04-11	60.8800	62.3100	59.9200	61.6400	+0.081%	24,776,014	+78.650%
2025-04-10	62.0900	62.5000	59.0800	61.5900	-3.991%	25,912,826	+78.795%
2025-04-09	56.7600	65.7500	56.0700	64.1500	+9.154%	49,437,867	+71.660%
2025-04-08	61.2400	62.6600	57.5650	58.7700	-0.136%	30,272,287	+87.375%
2025-04-07	56.1600	61.3300	55.5100	58.8500	+1.239%	37,487,669	+87.120%
2025-04-04	60.2500	60.4200	56.3050	58.1300	-7.803%	51,651,469	+89.437%
2025-04-03	66.1700	66.8000	62.9000	63.0500	-12.138%	39,469,487	+74.655%
2025-04-02	69.6700	71.9600	69.6000	71.7600	+1.730%	9,731,742	+53.456%
2025-04-01	70.3800	70.8800	69.2800	70.5400	-0.634%	10,951,132	+56.110%
2025-03-31	69.5000	71.2000	68.4100	70.9900	+0.938%	15,568,435	+55.120%
2025-03-28	71.5900	72.2000	69.6800	70.3300	-2.116%	13,619,145	+56.576%
2025-03-27	72.9900	72.9900	71.7612	71.8500	-1.898%	13,155,844	+53.264%
2025-03-26	74.8200	75.0600	73.0550	73.2400	-1.652%	12,280,110	+50.355%
2025-03-25	74.3500	74.8000	73.7200	74.4700	+0.581%	10,700,729	+47.872%
2025-03-24	73.2550	74.3450	72.6700	74.0400	+2.862%	14,905,498	+48.730%
2025-03-21	71.2800	72.2450	70.7650	71.9800	+0.223%	21,303,811	+52.987%
2025-03-20	70.9800	72.9800	70.5350	71.8200	+0.532%	14,987,915	+53.328%
2025-03-19	70.3600	72.1800	69.6700	71.4400	+1.737%	13,419,698	+54.143%
2025-03-18	69.9700	70.4900	69.5900	70.2200	+0.400%	12,029,179	+56.821%
2025-03-17	68.8900	70.3600	68.6800	69.9400	+1.687%	11,795,832	+57.449%
2025-03-14	67.9700	69.0000	67.5800	68.7800	+2.306%	12,525,875	+60.105%
2025-03-13	68.4000	69.1400	66.7300	67.2300	-1.060%	16,931,859	+63.796%
2025-03-12	68.7900	69.1099	66.8700	67.9500	+0.667%	15,842,455	+62.060%
2025-03-11	67.2900	68.4750	66.1700	67.5000	+0.134%	20,130,833	+63.141%
2025-03-10	68.4900	68.7300	66.0500	67.4100	-4.329%	22,110,343	+63.359%
2025-03-07	70.1800	70.7400	68.0700	70.4600	-0.170%	17,970,567	+56.287%
2025-03-06	71.8100	72.3900	70.0350	70.5800	-3.262%	18,262,126	+56.022%
2025-03-05	72.6000	73.5250	71.7000	72.9600	+0.843%	16,809,975	+50.932%
2025-03-04	74.5400	74.8560	70.6300	72.3500	-6.246%	33,810,283	+52.205%
2025-03-03	80.0000	80.4300	76.2500	77.1700	-3.477%	19,267,097	+42.698%
2025-02-28	79.2200	79.9700	77.6100	79.9500	+1.369%	19,580,669	+37.736%
2025-02-27	79.5600	80.3700	78.6600	78.8700	-0.253%	8,345,330	+39.622%
2025-02-26	78.8000	80.0900	78.4700	79.0700	+1.190%	12,859,731	+39.269%
2025-02-25	79.1800	79.5700	76.4600	78.1400	-0.509%	14,146,784	+40.927%
2025-02-24	80.2200	80.6900	77.0700	78.5400	-1.394%	11,879,693	+40.209%
2025-02-21	81.8000	81.9100	79.6100	79.6500	-2.078%	13,071,696	+38.255%
2025-02-20	83.8400	84.0600	80.9400	81.3400	-3.097%	14,419,811	+35.382%
2025-02-19	84.0600	84.2300	83.4500	83.9400	-0.815%	8,877,437	+31.189%
2025-02-18	83.9400	84.7400	83.5500	84.6300	+0.024%	14,782,488	+30.119%
2025-02-14	82.4100	84.6700	82.2300	84.6100	+3.057%	15,792,441	+30.150%
2025-02-13	81.4000	82.1300	80.7750	82.1000	+1.021%	9,233,411	+34.129%
2025-02-12	80.1700	81.2900	80.0100	81.2700	+0.197%	10,110,415	+35.499%
2025-02-11	80.4600	81.5250	80.2200	81.1100	+0.471%	8,934,682	+35.766%
2025-02-10	81.6300	81.8200	80.0700	80.7300	-1.211%	8,950,876	+36.405%
2025-02-07	82.4300	82.9100	81.3500	81.7200	-0.741%	10,152,614	+34.753%
2025-02-06	80.2400	82.5000	79.9300	82.3300	+3.612%	19,206,223	+33.754%
2025-02-05	79.0400	79.6000	78.2100	79.4600	+1.249%	10,019,662	+38.585%
2025-02-04	80.1050	80.2400	78.3600	78.4800	-1.419%	12,119,427	+40.316%
2025-02-03	78.5000	79.9050	76.8900	79.6100	-2.235%	19,697,631	+38.324%
2025-01-31	81.6900	82.3400	81.0700	81.4300	-0.525%	12,627,797	+35.233%
2025-01-30	81.2900	82.6200	80.9900	81.8600	+1.525%	10,549,990	+34.522%
2025-01-29	79.8800	81.6000	79.8800	80.6300	+0.863%	10,433,892	+36.574%
2025-01-28	81.2200	81.4000	79.4790	79.9400	-1.394%	16,376,064	+37.753%
2025-01-27	80.7500	81.4100	80.2150	81.0700	-0.503%	11,864,210	+35.833%
2025-01-24	81.4900	82.1200	81.3400	81.4800	-0.610%	15,100,687	+35.150%
2025-01-23	82.0000	82.7700	81.8001	81.9800	+0.355%	14,178,898	+34.325%
2025-01-22	81.4700	82.2750	81.2300	81.6900	+0.024%	14,309,888	+34.802%
2025-01-21	80.4250	81.8450	79.9204	81.6700	+2.100%	19,282,231	+34.835%
2025-01-17	78.5500	80.4500	78.1600	79.9900	+1.885%	21,867,751	+37.667%
2025-01-16	77.8300	78.7600	77.7600	78.5100	+0.307%	21,250,424	+40.262%
2025-01-15	76.2000	79.2500	75.8600	78.2700	+6.490%	43,972,878	+40.692%
2025-01-14	73.3150	73.9900	73.1400	73.5000	+1.003%	18,808,091	+49.823%
2025-01-13	70.9800	73.0000	70.9800	72.7700	+1.919%	15,748,599	+51.326%
2025-01-10	72.4600	72.4600	71.0213	71.4000	-2.539%	12,610,968	+54.230%
2025-01-08	73.4500	73.4700	72.6900	73.2600	-0.570%	12,762,332	+50.314%
2025-01-07	73.9000	74.2900	72.7400	73.6800	+1.292%	17,834,120	+49.457%
2025-01-06	72.2300	73.9850	71.8800	72.7400	+2.451%	18,324,802	+51.389%
2025-01-03	70.8800	71.0900	69.8500	71.0000	+1.516%	11,100,419	+55.099%
2025-01-02	70.9400	71.1600	69.6500	69.9400	-0.639%	9,605,478	+57.449%
2024-12-31	70.5500	70.9600	70.1500	70.3900	0.000%	6,200,947	+56.443%
2024-12-30	70.1800	70.8300	69.7900	70.3900	-0.859%	6,420,756	+56.443%
2024-12-27	70.8600	71.5300	70.5400	71.0000	-0.491%	7,486,544	+55.099%
2024-12-26	70.5400	71.4750	70.5100	71.3500	+0.493%	6,173,120	+54.338%
2024-12-24	70.1000	71.2100	69.9350	71.0000	+1.763%	6,535,968	+55.099%
2024-12-23	69.3600	69.8750	68.8700	69.7700	+0.838%	8,007,449	+57.833%
2024-12-20	68.2900	70.2600	68.0300	69.1900	+1.125%	24,488,285	+59.156%
2024-12-19	69.2100	69.8400	68.3200	68.4200	+0.440%	12,992,981	+60.947%
2024-12-18	71.1800	71.4700	67.9160	68.1200	-4.218%	17,651,997	+61.656%
2024-12-17	70.9000	71.3450	70.8044	71.1200	-0.518%	12,216,091	+54.837%
2024-12-16	71.2650	71.7700	70.8300	71.4900	+0.676%	10,777,091	+54.036%
2024-12-13	71.7100	71.9100	70.7600	71.0100	-0.588%	9,484,012	+55.077%
2024-12-12	71.8550	72.3250	71.4100	71.4300	-0.737%	8,501,904	+54.165%
2024-12-11	73.0000	73.2600	71.2700	71.9600	-0.745%	18,974,807	+53.029%
2024-12-10	72.0000	73.3800	71.5785	72.5000	+0.891%	16,390,878	+51.890%
2024-12-09	72.3000	72.8000	71.8400	71.8600	-0.402%	10,491,039	+53.242%
2024-12-06	72.3100	72.6000	71.7100	72.1500	-0.111%	8,520,623	+52.626%
2024-12-05	71.8250	72.8450	71.6400	72.2300	+1.021%	14,120,548	+52.457%
2024-12-04	71.5000	71.7250	70.5000	71.5000	+0.112%	11,888,405	+54.014%
2024-12-03	72.1900	72.8000	71.2700	71.4200	+0.042%	15,630,752	+54.187%
2024-12-02	71.2600	71.6450	70.8800	71.3900	+0.734%	11,684,409	+54.251%
2024-11-29	70.2700	71.0900	70.2200	70.8700	+1.012%	8,218,526	+55.383%
2024-11-27	69.7650	70.4000	69.6600	70.1600	+0.588%	9,186,389	+56.956%
2024-11-26	70.3600	70.4800	69.3300	69.7500	-1.413%	11,054,819	+57.878%
2024-11-25	70.4400	71.1900	70.0299	70.7500	+1.303%	17,527,923	+55.647%
2024-11-22	68.9100	70.2000	68.4500	69.8400	+1.291%	15,646,721	+57.675%
2024-11-21	68.8000	69.4650	68.4100	68.9500	+0.981%	10,888,313	+59.710%
2024-11-20	69.1400	69.4900	68.0000	68.2800	-0.466%	9,987,602	+61.277%
2024-11-19	68.0000	68.8850	67.7000	68.6000	-0.580%	14,054,585	+60.525%
2024-11-18	68.6800	69.2800	68.3700	69.0000	+0.349%	11,150,260	+59.594%
2024-11-15	68.0000	68.9601	67.8901	68.7600	+0.895%	14,316,180	+60.151%
2024-11-14	69.3000	69.3000	67.4750	68.1500	-1.074%	14,435,309	+61.585%
2024-11-13	69.0700	69.7900	68.8100	68.8900	-0.188%	10,271,388	+59.849%
2024-11-12	69.5300	69.9900	68.8700	69.0200	-1.117%	14,890,229	+59.548%
2024-11-11	69.5000	70.2000	69.2000	69.8000	+1.705%	18,256,641	+57.765%
2024-11-08	68.7200	69.1300	68.0900	68.6300	+0.763%	14,673,232	+60.455%
2024-11-07	68.2000	68.9500	67.7600	68.1100	-1.333%	18,233,228	+61.680%
2024-11-06	68.4000	70.0900	68.2900	69.0300	+8.418%	41,533,151	+59.525%
2024-11-05	63.0000	63.7350	62.7300	63.6700	+2.117%	12,514,389	+72.954%
2024-11-04	62.9900	63.6300	62.2300	62.3500	-2.135%	8,859,633	+76.616%
2024-11-01	64.3300	64.8100	63.6850	63.7100	-0.717%	10,960,024	+72.846%
2024-10-31	64.5600	65.0200	64.0901	64.1700	-0.512%	9,604,963	+71.607%
2024-10-30	64.2000	65.2300	64.1400	64.5000	-0.294%	10,609,123	+70.729%
2024-10-29	64.0700	64.9300	63.8300	64.6900	+0.826%	12,156,425	+70.227%
2024-10-28	62.3500	64.3500	62.2200	64.1600	+3.886%	12,550,118	+71.633%
2024-10-25	63.6450	63.7400	61.6850	61.7600	-1.968%	9,442,577	+78.303%
2024-10-24	63.0100	63.2999	62.3900	63.0000	-0.158%	9,206,685	+74.794%
2024-10-23	63.1800	63.6300	62.6240	63.1000	-0.724%	8,160,407	+74.517%
2024-10-22	61.5900	63.6900	61.3000	63.5600	+2.798%	13,939,807	+73.254%
2024-10-21	62.7900	62.9100	61.7300	61.8300	-1.623%	10,738,234	+78.101%
2024-10-18	64.1200	64.1200	62.7250	62.8500	-1.751%	13,457,698	+75.211%
2024-10-17	64.7300	65.1700	63.7700	63.9700	-0.436%	12,636,279	+72.143%
2024-10-16	63.4400	64.4400	63.4000	64.2500	+2.570%	19,985,771	+71.393%
2024-10-15	66.7500	67.1600	62.5300	62.6400	-5.105%	34,117,903	+75.798%
2024-10-14	65.8100	66.4300	65.6500	66.0100	+0.411%	13,358,179	+66.823%
2024-10-11	64.1200	66.0981	64.1000	65.7400	+3.560%	15,292,021	+67.508%
2024-10-10	64.0000	64.1100	63.1100	63.4800	-0.998%	8,491,887	+73.472%
2024-10-09	63.1700	64.2500	63.0400	64.1200	+1.392%	8,486,766	+71.740%
2024-10-08	62.9000	63.3600	62.4900	63.2400	+1.022%	7,135,126	+74.130%
2024-10-07	62.4850	63.0300	62.0700	62.6000	-0.064%	6,575,274	+75.911%
2024-10-04	62.4650	62.9300	61.8050	62.6400	+2.169%	9,674,427	+75.798%
2024-10-03	61.5000	61.6600	60.9300	61.3100	-1.161%	7,784,801	+79.612%
2024-10-02	61.7000	62.5300	61.3100	62.0300	+0.356%	7,084,025	+77.527%
2024-10-01	62.2200	62.3505	61.0100	61.8100	-1.262%	13,184,971	+78.159%
2024-09-30	61.6800	62.6350	61.2400	62.6000	+1.180%	10,374,545	+75.911%
2024-09-27	62.0100	62.6100	61.7900	61.8700	+0.259%	7,644,143	+77.986%
2024-09-26	61.0500	62.0000	60.8600	61.7100	+2.203%	12,366,945	+78.448%
2024-09-25	61.1200	61.2850	60.1100	60.3800	-1.613%	12,139,858	+82.378%
2024-09-24	62.6800	62.8950	61.1200	61.3700	-1.934%	11,590,689	+79.436%
2024-09-23	62.2200	62.8700	62.1700	62.5800	+0.708%	10,954,804	+75.967%
2024-09-20	62.5200	62.6500	61.6750	62.1400	-1.396%	16,738,808	+77.213%
2024-09-19	60.9200	63.1700	60.6000	63.0200	+5.209%	21,754,690	+74.738%
2024-09-18	59.7500	60.8840	59.2900	59.9000	+1.029%	13,441,593	+83.840%
2024-09-17	58.8600	59.4050	58.7550	59.2900	+1.541%	10,133,371	+85.731%
2024-09-16	57.9300	58.7900	57.9300	58.3900	+1.248%	9,241,758	+88.594%
2024-09-13	57.7100	58.2750	57.4300	57.6700	+0.593%	9,574,553	+90.949%
2024-09-12	57.3700	57.8600	56.8300	57.3300	+0.052%	12,475,441	+92.081%
2024-09-11	57.5900	57.5900	56.1800	57.3000	-1.122%	16,385,599	+92.182%
2024-09-10	59.8850	59.8850	56.6900	57.9500	-2.670%	22,307,729	+90.026%
2024-09-09	59.9050	60.6650	58.1700	59.5400	+0.762%	19,333,955	+84.951%
2024-09-06	60.7000	61.0797	58.8000	59.0900	-2.540%	13,941,460	+86.360%
2024-09-05	61.6050	61.7900	60.3350	60.6300	-0.541%	9,786,956	+81.626%
2024-09-04	61.5700	62.0700	60.4050	60.9600	-0.814%	10,933,055	+80.643%
2024-09-03	62.0400	62.3895	60.9650	61.4600	-1.884%	10,774,091	+79.173%
2024-08-30	61.9500	62.7000	61.6600	62.6400	+1.228%	10,217,772	+75.798%
2024-08-29	62.0100	62.2200	61.1650	61.8800	+0.487%	8,177,734	+77.957%
2024-08-28	61.3500	61.9900	61.1450	61.5800	-0.162%	7,406,509	+78.824%
2024-08-27	61.9050	62.1800	61.4600	61.6800	-0.178%	7,066,162	+78.534%
2024-08-26	62.3600	62.5950	61.5700	61.7900	-0.563%	9,302,852	+78.217%
2024-08-23	60.8700	62.4600	60.7400	62.1400	+2.847%	12,452,808	+77.213%
2024-08-22	60.7500	60.7500	60.1100	60.4200	-0.182%	7,790,918	+82.258%
2024-08-21	61.4000	61.4500	59.8800	60.5300	-1.272%	14,244,839	+81.926%
2024-08-20	61.5900	61.7000	61.0900	61.3100	-1.161%	7,658,649	+79.612%
2024-08-19	61.5000	62.0500	61.3501	62.0300	+1.026%	8,689,723	+77.527%
2024-08-16	60.3300	61.5200	60.3300	61.4000	+1.454%	9,246,852	+79.349%
2024-08-15	60.3400	61.0080	60.1000	60.5200	+2.092%	13,554,451	+81.956%
2024-08-14	58.3700	59.5250	58.2800	59.2800	+1.943%	12,324,540	+85.762%
2024-08-13	58.2300	58.2900	57.7700	58.1500	+0.536%	7,311,012	+89.372%
2024-08-12	58.3000	58.6800	57.7300	57.8400	0.000%	12,475,304	+90.387%
2024-08-09	58.0300	58.4600	57.4500	57.8400	-0.276%	11,043,205	+90.387%
2024-08-08	56.8450	58.3600	56.8100	58.0000	+3.368%	17,177,251	+89.862%
2024-08-07	58.1700	58.4500	55.8700	56.1100	-0.796%	17,636,403	+96.257%
2024-08-06	56.3900	57.6550	56.0900	56.5600	+0.623%	14,811,765	+94.696%
2024-08-05	54.0800	56.9000	53.5100	56.2100	-4.340%	27,752,749	+95.908%
2024-08-02	59.6700	60.6000	58.4000	58.7600	-7.143%	30,100,082	+87.406%
2024-08-01	65.0800	65.2200	61.9500	63.2800	-2.466%	17,784,790	+74.020%
2024-07-31	65.9100	66.0300	64.8300	64.8800	-1.503%	14,619,003	+69.729%
2024-07-30	65.0100	66.2300	65.0100	65.8700	+2.442%	13,326,959	+67.178%
2024-07-29	65.3000	65.3400	64.1400	64.3000	-1.350%	7,676,528	+71.260%
2024-07-26	64.5500	65.6500	64.4400	65.1800	+1.258%	9,468,595	+68.948%
2024-07-25	63.8100	65.6500	63.3400	64.3700	+1.115%	12,392,190	+71.073%
2024-07-24	64.4000	64.6700	63.5600	63.6600	-1.547%	10,702,623	+72.981%
2024-07-23	64.5100	65.0400	64.2800	64.6600	+0.248%	6,758,805	+70.306%
2024-07-22	65.1400	65.6500	64.1500	64.5000	-0.982%	8,958,498	+70.729%
2024-07-19	64.9300	65.9800	64.5500	65.1400	+0.385%	8,462,581	+69.051%
2024-07-18	67.5500	67.7499	64.8400	64.8900	-4.023%	15,271,162	+69.703%
2024-07-17	66.8400	67.8100	66.6200	67.6100	+0.505%	14,297,128	+62.875%
2024-07-16	65.0000	67.5200	64.7000	67.2700	+3.270%	20,372,656	+63.699%
2024-07-15	64.6750	65.5500	63.8800	65.1400	+0.961%	16,217,204	+69.051%
2024-07-12	66.6100	66.6900	63.3500	64.5200	-1.811%	29,851,788	+70.676%
2024-07-11	66.1850	66.5000	65.3050	65.7100	-1.896%	19,347,158	+67.585%
2024-07-10	66.2600	66.9900	66.2200	66.9800	+0.646%	9,254,314	+64.407%
2024-07-09	64.8000	66.7600	64.7400	66.5500	+2.796%	16,815,991	+65.470%
2024-07-08	64.3000	64.8700	64.2200	64.7400	+1.109%	9,559,551	+70.096%
2024-07-05	64.5000	64.5600	63.7500	64.0300	-0.667%	6,724,301	+71.982%
2024-07-03	64.6800	65.2200	64.4050	64.4600	-0.340%	6,513,462	+70.835%
2024-07-02	63.2900	64.7100	63.2800	64.6800	+1.971%	10,521,285	+70.254%
2024-07-01	63.6500	64.3000	62.9850	63.4300	-0.047%	13,717,918	+73.609%
2024-06-28	62.0250	63.5800	61.8100	63.4600	+3.103%	18,476,831	+73.527%
2024-06-27	61.5000	61.9300	60.9590	61.5500	+0.490%	10,817,783	+78.911%
2024-06-26	61.2300	61.4100	60.5550	61.2500	-0.536%	12,064,410	+79.788%
2024-06-25	61.2000	61.8300	60.8600	61.5800	+0.391%	10,915,684	+78.824%
2024-06-24	60.1000	61.7800	59.8400	61.3400	+2.250%	12,977,473	+79.524%
2024-06-21	60.2000	60.2550	59.3400	59.9900	-1.039%	18,277,478	+83.564%

document.getElementById("bxz01h").onerror = function(){this.style.display='none';}; .dark-mode .XbRDDd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XbRDDd{ color: #333333; background-color: white; border: 2px solid #333333; }CCitigroup Inc.stock NYSE

C
Citigroup Inc.
stock NYSE