Dark

C
Citigroup Inc.
stock NYSE

Market Open

May 19, 2025 10:46:07 AM EDT

76.04USD+0.423%(+0.32)3,338,843

76.03Bid 76.04Ask 0.01Spread

Pre-market

May 19, 2025 9:26:30 AM EDT

74.82USD-1.189%(-0.90)74,149

After-hours

May 16, 2025 4:54:30 PM EDT

75.11USD-0.727%(-0.55)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-19	75.0000	76.2300	74.8800	76.04	+0.423%	3,338,843	0.000%
2025-05-16	75.3800	75.8900	75.1200	75.72	-0.316%	14,008,740	+0.423%
2025-05-15	74.5900	76.1650	74.4700	75.96	+0.890%	12,627,659	+0.105%
2025-05-14	75.6300	75.8600	74.9650	75.29	-0.371%	11,371,971	+0.996%
2025-05-13	75.1300	76.2700	75.0300	75.57	+0.881%	12,397,768	+0.622%
2025-05-12	74.6000	75.6450	74.2900	74.91	+4.843%	18,464,084	+1.508%
2025-05-09	72.0400	72.2600	71.2900	71.45	-0.265%	8,941,922	+6.424%
2025-05-08	71.0000	72.2400	70.9500	71.64	+1.979%	12,698,415	+6.142%
2025-05-07	69.7500	70.6900	69.6500	70.25	+1.123%	11,620,349	+8.242%
2025-05-06	69.4500	70.2700	69.1700	69.47	-1.096%	7,744,285	+9.457%
2025-05-05	69.2800	70.9350	69.2400	70.24	-0.496%	10,318,498	+8.257%
2025-05-02	69.5800	70.8288	69.3600	70.59	+3.596%	13,291,221	+7.721%
2025-05-01	68.2100	68.9000	67.8900	68.14	-0.351%	9,682,265	+11.594%
2025-04-30	67.5100	68.6600	66.7200	68.38	-0.726%	15,756,452	+11.202%
2025-04-29	68.0300	69.1100	67.9700	68.88	+0.879%	8,862,754	+10.395%
2025-04-28	68.6550	69.4000	67.7700	68.28	-0.219%	14,304,784	+11.365%
2025-04-25	67.8550	68.7100	67.7600	68.43	+0.396%	12,253,389	+11.121%
2025-04-24	66.2600	68.3400	65.7800	68.16	+2.805%	13,672,251	+11.561%
2025-04-23	66.4700	68.8200	66.1600	66.30	+2.711%	17,243,864	+14.691%
2025-04-22	63.5200	64.9700	63.5100	64.55	+2.967%	13,252,293	+17.800%
2025-04-21	62.7500	63.1400	61.9500	62.69	-0.885%	15,136,003	+21.295%
2025-04-17	62.1800	63.7800	61.8400	63.25	+1.852%	14,656,305	+20.221%
2025-04-16	63.0600	63.8200	61.3030	62.10	-3.467%	21,922,551	+22.448%
2025-04-15	64.1900	66.2900	63.8401	64.33	+1.756%	24,738,355	+18.203%
2025-04-14	63.3500	64.4300	62.7000	63.22	+2.563%	20,349,919	+20.278%
2025-04-11	60.8800	62.3100	59.9200	61.64	+0.081%	24,776,014	+23.361%
2025-04-10	62.0900	62.5000	59.0800	61.59	-3.991%	25,912,826	+23.462%
2025-04-09	56.7600	65.7500	56.0700	64.15	+9.154%	49,437,867	+18.535%
2025-04-08	61.2400	62.6600	57.5650	58.77	-0.136%	30,272,287	+29.386%
2025-04-07	56.1600	61.3300	55.5100	58.85	+1.239%	37,487,669	+29.210%
2025-04-04	60.2500	60.4200	56.3050	58.13	-7.803%	51,651,469	+30.810%
2025-04-03	66.1700	66.8000	62.9000	63.05	-12.138%	39,469,487	+20.603%
2025-04-02	69.6700	71.9600	69.6000	71.76	+1.730%	9,731,742	+5.964%
2025-04-01	70.3800	70.8800	69.2800	70.54	-0.634%	10,951,132	+7.797%
2025-03-31	69.5000	71.2000	68.4100	70.99	+0.938%	15,568,435	+7.114%
2025-03-28	71.5900	72.2000	69.6800	70.33	-2.116%	13,619,145	+8.119%
2025-03-27	72.9900	72.9900	71.7612	71.85	-1.898%	13,155,844	+5.832%
2025-03-26	74.8200	75.0600	73.0550	73.24	-1.652%	12,280,110	+3.823%
2025-03-25	74.3500	74.8000	73.7200	74.47	+0.581%	10,700,729	+2.108%
2025-03-24	73.2550	74.3450	72.6700	74.04	+2.862%	14,905,498	+2.701%
2025-03-21	71.2800	72.2450	70.7650	71.98	+0.223%	21,303,811	+5.640%
2025-03-20	70.9800	72.9800	70.5350	71.82	+0.532%	14,987,915	+5.876%
2025-03-19	70.3600	72.1800	69.6700	71.44	+1.737%	13,419,698	+6.439%
2025-03-18	69.9700	70.4900	69.5900	70.22	+0.400%	12,029,179	+8.288%
2025-03-17	68.8900	70.3600	68.6800	69.94	+1.687%	11,795,832	+8.722%
2025-03-14	67.9700	69.0000	67.5800	68.78	+2.306%	12,525,875	+10.555%
2025-03-13	68.4000	69.1400	66.7300	67.23	-1.060%	16,931,859	+13.104%
2025-03-12	68.7900	69.1099	66.8700	67.95	+0.667%	15,842,455	+11.906%
2025-03-11	67.2900	68.4750	66.1700	67.50	+0.134%	20,130,833	+12.652%
2025-03-10	68.4900	68.7300	66.0500	67.41	-4.329%	22,110,343	+12.802%
2025-03-07	70.1800	70.7400	68.0700	70.46	-0.170%	17,970,567	+7.919%
2025-03-06	71.8100	72.3900	70.0350	70.58	-3.262%	18,262,126	+7.736%
2025-03-05	72.6000	73.5250	71.7000	72.96	+0.843%	16,809,975	+4.221%
2025-03-04	74.5400	74.8560	70.6300	72.35	-6.246%	33,810,283	+5.100%
2025-03-03	80.0000	80.4300	76.2500	77.17	-3.477%	19,267,097	-1.464%
2025-02-28	79.2200	79.9700	77.6100	79.95	+1.369%	19,580,669	-4.891%
2025-02-27	79.5600	80.3700	78.6600	78.87	-0.253%	8,345,330	-3.588%
2025-02-26	78.8000	80.0900	78.4700	79.07	+1.190%	12,859,731	-3.832%
2025-02-25	79.1800	79.5700	76.4600	78.14	-0.509%	14,146,784	-2.687%
2025-02-24	80.2200	80.6900	77.0700	78.54	-1.394%	11,879,693	-3.183%
2025-02-21	81.8000	81.9100	79.6100	79.65	-2.078%	13,071,696	-4.532%
2025-02-20	83.8400	84.0600	80.9400	81.34	-3.097%	14,419,811	-6.516%
2025-02-19	84.0600	84.2300	83.4500	83.94	-0.815%	8,877,437	-9.411%
2025-02-18	83.9400	84.7400	83.5500	84.63	+0.024%	14,782,488	-10.150%
2025-02-14	82.4100	84.6700	82.2300	84.61	+3.057%	15,792,441	-10.129%
2025-02-13	81.4000	82.1300	80.7750	82.10	+1.021%	9,233,411	-7.381%
2025-02-12	80.1700	81.2900	80.0100	81.27	+0.197%	10,110,415	-6.435%
2025-02-11	80.4600	81.5250	80.2200	81.11	+0.471%	8,934,682	-6.251%
2025-02-10	81.6300	81.8200	80.0700	80.73	-1.211%	8,950,876	-5.809%
2025-02-07	82.4300	82.9100	81.3500	81.72	-0.741%	10,152,614	-6.951%
2025-02-06	80.2400	82.5000	79.9300	82.33	+3.612%	19,206,223	-7.640%
2025-02-05	79.0400	79.6000	78.2100	79.46	+1.249%	10,019,662	-4.304%
2025-02-04	80.1050	80.2400	78.3600	78.48	-1.419%	12,119,427	-3.109%
2025-02-03	78.5000	79.9050	76.8900	79.61	-2.235%	19,697,631	-4.484%
2025-01-31	81.6900	82.3400	81.0700	81.43	-0.525%	12,627,797	-6.619%
2025-01-30	81.2900	82.6200	80.9900	81.86	+1.525%	10,549,990	-7.110%
2025-01-29	79.8800	81.6000	79.8800	80.63	+0.863%	10,433,892	-5.693%
2025-01-28	81.2200	81.4000	79.4790	79.94	-1.394%	16,376,064	-4.879%
2025-01-27	80.7500	81.4100	80.2150	81.07	-0.503%	11,864,210	-6.205%
2025-01-24	81.4900	82.1200	81.3400	81.48	-0.610%	15,100,687	-6.676%
2025-01-23	82.0000	82.7700	81.8001	81.98	+0.355%	14,178,898	-7.246%
2025-01-22	81.4700	82.2750	81.2300	81.69	+0.024%	14,309,888	-6.916%
2025-01-21	80.4250	81.8450	79.9204	81.67	+2.100%	19,282,231	-6.894%
2025-01-17	78.5500	80.4500	78.1600	79.99	+1.885%	21,867,751	-4.938%
2025-01-16	77.8300	78.7600	77.7600	78.51	+0.307%	21,250,424	-3.146%
2025-01-15	76.2000	79.2500	75.8600	78.27	+6.490%	43,972,878	-2.849%
2025-01-14	73.3150	73.9900	73.1400	73.50	+1.003%	18,808,091	+3.456%
2025-01-13	70.9800	73.0000	70.9800	72.77	+1.919%	15,748,599	+4.494%
2025-01-10	72.4600	72.4600	71.0213	71.40	-2.539%	12,610,968	+6.499%
2025-01-08	73.4500	73.4700	72.6900	73.26	-0.570%	12,762,332	+3.795%
2025-01-07	73.9000	74.2900	72.7400	73.68	+1.292%	17,834,120	+3.203%
2025-01-06	72.2300	73.9850	71.8800	72.74	+2.451%	18,324,802	+4.537%
2025-01-03	70.8800	71.0900	69.8500	71.00	+1.516%	11,100,419	+7.099%
2025-01-02	70.9400	71.1600	69.6500	69.94	-0.639%	9,605,478	+8.722%
2024-12-31	70.5500	70.9600	70.1500	70.39	0.000%	6,200,947	+8.027%
2024-12-30	70.1800	70.8300	69.7900	70.39	-0.859%	6,420,756	+8.027%
2024-12-27	70.8600	71.5300	70.5400	71.00	-0.491%	7,486,544	+7.099%
2024-12-26	70.5400	71.4750	70.5100	71.35	+0.493%	6,173,120	+6.573%
2024-12-24	70.1000	71.2100	69.9350	71.00	+1.763%	6,535,968	+7.099%
2024-12-23	69.3600	69.8750	68.8700	69.77	+0.838%	8,007,449	+8.987%
2024-12-20	68.2900	70.2600	68.0300	69.19	+1.125%	24,488,285	+9.900%
2024-12-19	69.2100	69.8400	68.3200	68.42	+0.440%	12,992,981	+11.137%
2024-12-18	71.1800	71.4700	67.9160	68.12	-4.218%	17,651,997	+11.627%
2024-12-17	70.9000	71.3450	70.8044	71.12	-0.518%	12,216,091	+6.918%
2024-12-16	71.2650	71.7700	70.8300	71.49	+0.676%	10,777,091	+6.365%
2024-12-13	71.7100	71.9100	70.7600	71.01	-0.588%	9,484,012	+7.084%
2024-12-12	71.8550	72.3250	71.4100	71.43	-0.737%	8,501,904	+6.454%
2024-12-11	73.0000	73.2600	71.2700	71.96	-0.745%	18,974,807	+5.670%
2024-12-10	72.0000	73.3800	71.5785	72.50	+0.891%	16,390,878	+4.883%
2024-12-09	72.3000	72.8000	71.8400	71.86	-0.402%	10,491,039	+5.817%
2024-12-06	72.3100	72.6000	71.7100	72.15	-0.111%	8,520,623	+5.392%
2024-12-05	71.8250	72.8450	71.6400	72.23	+1.021%	14,120,548	+5.275%
2024-12-04	71.5000	71.7250	70.5000	71.50	+0.112%	11,888,405	+6.350%
2024-12-03	72.1900	72.8000	71.2700	71.42	+0.042%	15,630,752	+6.469%
2024-12-02	71.2600	71.6450	70.8800	71.39	+0.734%	11,684,409	+6.514%
2024-11-29	70.2700	71.0900	70.2200	70.87	+1.012%	8,218,526	+7.295%
2024-11-27	69.7650	70.4000	69.6600	70.16	+0.588%	9,186,389	+8.381%
2024-11-26	70.3600	70.4800	69.3300	69.75	-1.413%	11,054,819	+9.018%
2024-11-25	70.4400	71.1900	70.0299	70.75	+1.303%	17,527,923	+7.477%
2024-11-22	68.9100	70.2000	68.4500	69.84	+1.291%	15,646,721	+8.877%
2024-11-21	68.8000	69.4650	68.4100	68.95	+0.981%	10,888,313	+10.283%
2024-11-20	69.1400	69.4900	68.0000	68.28	-0.466%	9,987,602	+11.365%
2024-11-19	68.0000	68.8850	67.7000	68.60	-0.580%	14,054,585	+10.845%
2024-11-18	68.6800	69.2800	68.3700	69.00	+0.349%	11,150,260	+10.203%
2024-11-15	68.0000	68.9601	67.8901	68.76	+0.895%	14,316,180	+10.588%
2024-11-14	69.3000	69.3000	67.4750	68.15	-1.074%	14,435,309	+11.577%
2024-11-13	69.0700	69.7900	68.8100	68.89	-0.188%	10,271,388	+10.379%
2024-11-12	69.5300	69.9900	68.8700	69.02	-1.117%	14,890,229	+10.171%
2024-11-11	69.5000	70.2000	69.2000	69.80	+1.705%	18,256,641	+8.940%
2024-11-08	68.7200	69.1300	68.0900	68.63	+0.763%	14,673,232	+10.797%
2024-11-07	68.2000	68.9500	67.7600	68.11	-1.333%	18,233,228	+11.643%
2024-11-06	68.4000	70.0900	68.2900	69.03	+8.418%	41,533,151	+10.155%
2024-11-05	63.0000	63.7350	62.7300	63.67	+2.117%	12,514,389	+19.428%
2024-11-04	62.9900	63.6300	62.2300	62.35	-2.135%	8,859,633	+21.957%
2024-11-01	64.3300	64.8100	63.6850	63.71	-0.717%	10,960,024	+19.353%
2024-10-31	64.5600	65.0200	64.0901	64.17	-0.512%	9,604,963	+18.498%
2024-10-30	64.2000	65.2300	64.1400	64.50	-0.294%	10,609,123	+17.891%
2024-10-29	64.0700	64.9300	63.8300	64.69	+0.826%	12,156,425	+17.545%
2024-10-28	62.3500	64.3500	62.2200	64.16	+3.886%	12,550,118	+18.516%
2024-10-25	63.6450	63.7400	61.6850	61.76	-1.968%	9,442,577	+23.122%
2024-10-24	63.0100	63.2999	62.3900	63.00	-0.158%	9,206,685	+20.698%
2024-10-23	63.1800	63.6300	62.6240	63.10	-0.724%	8,160,407	+20.507%
2024-10-22	61.5900	63.6900	61.3000	63.56	+2.798%	13,939,807	+19.635%
2024-10-21	62.7900	62.9100	61.7300	61.83	-1.623%	10,738,234	+22.982%
2024-10-18	64.1200	64.1200	62.7250	62.85	-1.751%	13,457,698	+20.986%
2024-10-17	64.7300	65.1700	63.7700	63.97	-0.436%	12,636,279	+18.868%
2024-10-16	63.4400	64.4400	63.4000	64.25	+2.570%	19,985,771	+18.350%
2024-10-15	66.7500	67.1600	62.5300	62.64	-5.105%	34,117,903	+21.392%
2024-10-14	65.8100	66.4300	65.6500	66.01	+0.411%	13,358,179	+15.195%
2024-10-11	64.1200	66.0981	64.1000	65.74	+3.560%	15,292,021	+15.668%
2024-10-10	64.0000	64.1100	63.1100	63.48	-0.998%	8,491,887	+19.786%
2024-10-09	63.1700	64.2500	63.0400	64.12	+1.392%	8,486,766	+18.590%
2024-10-08	62.9000	63.3600	62.4900	63.24	+1.022%	7,135,126	+20.240%
2024-10-07	62.4850	63.0300	62.0700	62.60	-0.064%	6,575,274	+21.470%
2024-10-04	62.4650	62.9300	61.8050	62.64	+2.169%	9,674,427	+21.392%
2024-10-03	61.5000	61.6600	60.9300	61.31	-1.161%	7,784,801	+24.025%
2024-10-02	61.7000	62.5300	61.3100	62.03	+0.356%	7,084,025	+22.586%
2024-10-01	62.2200	62.3505	61.0100	61.81	-1.262%	13,184,971	+23.022%
2024-09-30	61.6800	62.6350	61.2400	62.60	+1.180%	10,374,545	+21.470%
2024-09-27	62.0100	62.6100	61.7900	61.87	+0.259%	7,644,143	+22.903%
2024-09-26	61.0500	62.0000	60.8600	61.71	+2.203%	12,366,945	+23.222%
2024-09-25	61.1200	61.2850	60.1100	60.38	-1.613%	12,139,858	+25.936%
2024-09-24	62.6800	62.8950	61.1200	61.37	-1.934%	11,590,689	+23.904%
2024-09-23	62.2200	62.8700	62.1700	62.58	+0.708%	10,954,804	+21.508%
2024-09-20	62.5200	62.6500	61.6750	62.14	-1.396%	16,738,808	+22.369%
2024-09-19	60.9200	63.1700	60.6000	63.02	+5.209%	21,754,690	+20.660%
2024-09-18	59.7500	60.8840	59.2900	59.90	+1.029%	13,441,593	+26.945%
2024-09-17	58.8600	59.4050	58.7550	59.29	+1.541%	10,133,371	+28.251%
2024-09-16	57.9300	58.7900	57.9300	58.39	+1.248%	9,241,758	+30.228%
2024-09-13	57.7100	58.2750	57.4300	57.67	+0.593%	9,574,553	+31.854%
2024-09-12	57.3700	57.8600	56.8300	57.33	+0.052%	12,475,441	+32.636%
2024-09-11	57.5900	57.5900	56.1800	57.30	-1.122%	16,385,599	+32.705%
2024-09-10	59.8850	59.8850	56.6900	57.95	-2.670%	22,307,729	+31.217%
2024-09-09	59.9050	60.6650	58.1700	59.54	+0.762%	19,333,955	+27.712%
2024-09-06	60.7000	61.0797	58.8000	59.09	-2.540%	13,941,460	+28.685%
2024-09-05	61.6050	61.7900	60.3350	60.63	-0.541%	9,786,956	+25.416%
2024-09-04	61.5700	62.0700	60.4050	60.96	-0.814%	10,933,055	+24.738%
2024-09-03	62.0400	62.3895	60.9650	61.46	-1.884%	10,774,091	+23.723%
2024-08-30	61.9500	62.7000	61.6600	62.64	+1.228%	10,217,772	+21.392%
2024-08-29	62.0100	62.2200	61.1650	61.88	+0.487%	8,177,734	+22.883%
2024-08-28	61.3500	61.9900	61.1450	61.58	-0.162%	7,406,509	+23.482%
2024-08-27	61.9050	62.1800	61.4600	61.68	-0.178%	7,066,162	+23.281%
2024-08-26	62.3600	62.5950	61.5700	61.79	-0.563%	9,302,852	+23.062%
2024-08-23	60.8700	62.4600	60.7400	62.14	+2.847%	12,452,808	+22.369%
2024-08-22	60.7500	60.7500	60.1100	60.42	-0.182%	7,790,918	+25.852%
2024-08-21	61.4000	61.4500	59.8800	60.53	-1.272%	14,244,839	+25.624%
2024-08-20	61.5900	61.7000	61.0900	61.31	-1.161%	7,658,649	+24.025%
2024-08-19	61.5000	62.0500	61.3501	62.03	+1.026%	8,689,723	+22.586%
2024-08-16	60.3300	61.5200	60.3300	61.40	+1.454%	9,246,852	+23.844%
2024-08-15	60.3400	61.0080	60.1000	60.52	+2.092%	13,554,451	+25.644%
2024-08-14	58.3700	59.5250	58.2800	59.28	+1.943%	12,324,540	+28.273%
2024-08-13	58.2300	58.2900	57.7700	58.15	+0.536%	7,311,012	+30.765%
2024-08-12	58.3000	58.6800	57.7300	57.84	0.000%	12,475,304	+31.466%
2024-08-09	58.0300	58.4600	57.4500	57.84	-0.276%	11,043,205	+31.466%
2024-08-08	56.8450	58.3600	56.8100	58.00	+3.368%	17,177,251	+31.103%
2024-08-07	58.1700	58.4500	55.8700	56.11	-0.796%	17,636,403	+35.520%
2024-08-06	56.3900	57.6550	56.0900	56.56	+0.623%	14,811,765	+34.441%
2024-08-05	54.0800	56.9000	53.5100	56.21	-4.340%	27,752,749	+35.278%
2024-08-02	59.6700	60.6000	58.4000	58.76	-7.143%	30,100,082	+29.408%
2024-08-01	65.0800	65.2200	61.9500	63.28	-2.466%	17,784,790	+20.164%
2024-07-31	65.9100	66.0300	64.8300	64.88	-1.503%	14,619,003	+17.201%
2024-07-30	65.0100	66.2300	65.0100	65.87	+2.442%	13,326,959	+15.440%
2024-07-29	65.3000	65.3400	64.1400	64.30	-1.350%	7,676,528	+18.258%
2024-07-26	64.5500	65.6500	64.4400	65.18	+1.258%	9,468,595	+16.662%
2024-07-25	63.8100	65.6500	63.3400	64.37	+1.115%	12,392,190	+18.130%
2024-07-24	64.4000	64.6700	63.5600	63.66	-1.547%	10,702,623	+19.447%
2024-07-23	64.5100	65.0400	64.2800	64.66	+0.248%	6,758,805	+17.600%
2024-07-22	65.1400	65.6500	64.1500	64.50	-0.982%	8,958,498	+17.891%
2024-07-19	64.9300	65.9800	64.5500	65.14	+0.385%	8,462,581	+16.733%
2024-07-18	67.5500	67.7499	64.8400	64.89	-4.023%	15,271,162	+17.183%
2024-07-17	66.8400	67.8100	66.6200	67.61	+0.505%	14,297,128	+12.469%
2024-07-16	65.0000	67.5200	64.7000	67.27	+3.270%	20,372,656	+13.037%
2024-07-15	64.6750	65.5500	63.8800	65.14	+0.961%	16,217,204	+16.733%
2024-07-12	66.6100	66.6900	63.3500	64.52	-1.811%	29,851,788	+17.855%
2024-07-11	66.1850	66.5000	65.3050	65.71	-1.896%	19,347,158	+15.721%
2024-07-10	66.2600	66.9900	66.2200	66.98	+0.646%	9,254,314	+13.526%
2024-07-09	64.8000	66.7600	64.7400	66.55	+2.796%	16,815,991	+14.260%
2024-07-08	64.3000	64.8700	64.2200	64.74	+1.109%	9,559,551	+17.454%
2024-07-05	64.5000	64.5600	63.7500	64.03	-0.667%	6,724,301	+18.757%
2024-07-03	64.6800	65.2200	64.4050	64.46	-0.340%	6,513,462	+17.965%
2024-07-02	63.2900	64.7100	63.2800	64.68	+1.971%	10,521,285	+17.563%
2024-07-01	63.6500	64.3000	62.9850	63.43	-0.047%	13,717,918	+19.880%
2024-06-28	62.0250	63.5800	61.8100	63.46	+3.103%	18,476,831	+19.824%
2024-06-27	61.5000	61.9300	60.9590	61.55	+0.490%	10,817,783	+23.542%
2024-06-26	61.2300	61.4100	60.5550	61.25	-0.536%	12,064,410	+24.147%
2024-06-25	61.2000	61.8300	60.8600	61.58	+0.391%	10,915,684	+23.482%
2024-06-24	60.1000	61.7800	59.8400	61.34	+2.250%	12,977,473	+23.965%
2024-06-21	60.2000	60.2550	59.3400	59.99	-1.039%	18,277,478	+26.754%
2024-06-20	60.4200	61.0200	60.3500	60.62	-0.263%	9,050,342	+25.437%
2024-06-18	60.3700	61.6300	60.0900	60.78	+1.199%	14,767,458	+25.107%
2024-06-17	59.2200	60.5300	58.8500	60.06	+1.230%	15,046,111	+26.607%
2024-06-14	59.4400	59.8299	58.6550	59.33	-1.494%	10,197,601	+28.165%
2024-06-13	59.7500	60.3700	59.1500	60.23	+0.367%	9,230,093	+26.249%
2024-06-12	60.9100	61.2100	59.9000	60.01	+1.471%	15,021,664	+26.712%
2024-06-11	60.7700	60.7900	58.9000	59.14	-3.728%	16,264,987	+28.576%
2024-06-10	61.2500	61.6600	60.7400	61.43	-0.567%	8,498,269	+23.783%
2024-06-07	61.6000	62.5850	61.5800	61.78	-0.258%	7,851,751	+23.082%
2024-06-06	61.8000	62.0450	61.2500	61.94	+0.275%	8,352,401	+22.764%
2024-06-05	61.2800	61.8600	60.9300	61.77	+1.213%	7,810,304	+23.102%
2024-06-04	61.0200	62.0290	60.7600	61.03	-1.437%	9,882,771	+24.594%
2024-06-03	62.9200	63.0000	61.3200	61.92	-0.626%	11,017,450	+22.804%
2024-05-31	62.0000	62.3900	61.4400	62.31	+0.614%	15,915,056	+22.035%
2024-05-30	62.1000	62.4800	61.6100	61.93	-0.129%	9,545,012	+22.784%
2024-05-29	61.5600	62.1800	61.2000	62.01	-0.705%	6,888,326	+22.625%
2024-05-28	63.2300	63.5700	62.3500	62.45	-1.777%	8,214,055	+21.761%
2024-05-24	63.3300	63.9650	63.2700	63.58	+0.889%	9,061,490	+19.597%
2024-05-23	63.8000	64.0300	62.5000	63.02	-1.254%	11,284,903	+20.660%
2024-05-22	64.2900	64.9800	63.6400	63.82	-1.421%	8,753,954	+19.148%
2024-05-21	63.2600	64.8800	63.2000	64.74	+2.502%	10,614,497	+17.454%
2024-05-20	64.0700	64.2500	62.9200	63.16	-1.420%	11,213,782	+20.393%
2024-05-17	64.3800	64.5500	63.9000	64.07	-0.109%	8,023,063	+18.683%
2024-05-16	64.1000	64.4700	63.4250	64.14	-0.156%	10,376,777	+18.553%
2024-05-15	63.6300	64.3900	63.6015	64.24	+1.022%	9,187,606	+18.369%
2024-05-14	63.5100	63.9650	63.2300	63.59	+0.300%	7,920,844	+19.579%
2024-05-13	63.6200	63.9500	63.3700	63.40	-0.205%	6,401,674	+19.937%
2024-05-10	63.5800	63.9200	63.1200	63.53	+0.332%	8,710,710	+19.691%
2024-05-09	62.3800	63.4299	62.2850	63.32	+0.908%	10,904,069	+20.088%
2024-05-08	61.6400	62.9500	61.5100	62.75	+1.210%	9,324,235	+21.179%
2024-05-07	62.8200	63.1600	61.9700	62.00	-1.290%	9,800,314	+22.645%
2024-05-06	62.0550	62.9400	61.7200	62.81	+2.097%	12,323,767	+21.064%
2024-05-03	61.5100	62.1500	61.4100	61.52	-0.032%	10,778,747	+23.602%
2024-05-02	62.1900	62.1900	60.9800	61.54	+0.310%	11,109,365	+23.562%
2024-05-01	61.4800	62.2700	60.8814	61.35	+0.033%	13,864,311	+23.945%
2024-04-30	61.9100	62.3350	61.2900	61.33	-1.494%	10,927,876	+23.985%
2024-04-29	62.7400	63.3550	61.9550	62.26	-0.638%	10,971,151	+22.133%
2024-04-26	61.5100	63.2250	61.5100	62.66	+1.408%	15,325,832	+21.353%
2024-04-25	61.8400	62.4300	61.1000	61.79	-1.089%	11,589,836	+23.062%
2024-04-24	62.1300	62.7300	61.8400	62.47	-0.319%	9,778,309	+21.722%
2024-04-23	61.0800	62.7700	61.0200	62.67	+2.822%	16,290,510	+21.334%
2024-04-22	59.4400	61.0550	59.2000	60.95	+3.061%	14,111,856	+24.758%
2024-04-19	58.2300	59.4390	58.2300	59.14	+1.406%	12,648,045	+28.576%
2024-04-18	58.4900	58.9700	57.9300	58.32	+0.258%	10,743,584	+30.384%
2024-04-17	57.4900	58.8900	57.3600	58.17	+2.017%	15,827,654	+30.720%
2024-04-16	58.1800	58.5500	56.7400	57.02	-2.630%	22,229,848	+33.357%
2024-04-15	60.1800	60.9100	58.1900	58.56	-1.877%	18,270,041	+29.850%
2024-04-12	62.2900	62.6000	58.7500	59.68	-1.697%	28,561,854	+27.413%
2024-04-11	60.3500	60.8900	59.5000	60.71	+0.881%	18,154,851	+25.251%
2024-04-10	60.5200	61.3050	59.9700	60.18	-2.400%	18,087,994	+26.354%
2024-04-09	61.7500	62.0900	60.9050	61.66	-0.113%	10,302,993	+23.321%
2024-04-08	61.6700	62.3200	61.6600	61.73	+0.211%	10,708,294	+23.182%
2024-04-05	60.8200	62.0400	60.4237	61.60	+1.133%	12,686,337	+23.442%
2024-04-04	62.1500	62.7400	60.7500	60.91	-1.264%	13,401,117	+24.840%
2024-04-03	62.8600	63.3900	61.5199	61.69	-1.830%	18,079,907	+23.261%
2024-04-02	62.6500	63.5900	62.6500	62.84	-0.977%	16,062,020	+21.006%
2024-04-01	63.6000	63.9000	63.0200	63.46	+0.348%	14,223,891	+19.824%
2024-03-28	62.7300	63.3650	62.5800	63.24	+0.781%	18,999,955	+20.240%
2024-03-27	62.0300	62.7600	61.7200	62.75	+1.768%	16,684,396	+21.179%
2024-03-26	61.1500	61.9500	61.0000	61.66	+1.165%	17,947,413	+23.321%
2024-03-25	60.8900	61.5200	60.5800	60.95	+0.214%	12,040,348	+24.758%
2024-03-22	61.0400	61.6700	60.5800	60.82	-0.832%	16,206,751	+25.025%
2024-03-21	60.3100	61.5450	60.3100	61.33	+1.996%	17,889,163	+23.985%
2024-03-20	58.4900	60.3400	58.4600	60.13	+2.158%	20,269,922	+26.459%
2024-03-19	58.5900	59.3200	58.5400	58.86	+0.392%	13,380,324	+29.188%
2024-03-18	57.8500	58.6550	57.5600	58.63	+1.771%	13,994,903	+29.695%
2024-03-15	56.4500	57.7500	56.4500	57.61	+0.911%	26,144,256	+31.991%
2024-03-14	58.3300	58.6650	56.6350	57.09	-1.160%	18,833,597	+33.193%
2024-03-13	57.5000	58.3700	57.4600	57.76	+0.540%	12,982,774	+31.648%
2024-03-12	57.5100	57.9250	57.0800	57.45	+0.070%	10,953,989	+32.359%
2024-03-11	57.1500	57.5400	56.6300	57.41	-0.174%	9,176,946	+32.451%
2024-03-08	58.0400	58.3900	57.2550	57.51	-0.364%	13,028,024	+32.220%
2024-03-07	57.5400	58.1200	57.0300	57.72	+0.751%	14,720,287	+31.739%
2024-03-06	57.0700	57.5500	56.0099	57.29	+1.831%	17,845,039	+32.728%
2024-03-05	55.7500	57.5600	55.7500	56.26	+0.214%	19,653,931	+35.158%
2024-03-04	55.4100	56.5700	55.2900	56.14	+0.971%	14,314,661	+35.447%
2024-03-01	55.4800	55.9500	55.0700	55.60	+0.198%	12,922,423	+36.763%
2024-02-29	55.5000	55.6500	54.6400	55.49	+0.799%	23,744,567	+37.034%
2024-02-28	55.5200	56.1800	54.9945	55.05	-1.185%	13,448,113	+38.129%
2024-02-27	55.6800	55.9200	55.2200	55.71	+0.632%	11,031,810	+36.493%
2024-02-26	55.9600	56.5100	55.3400	55.36	-1.019%	12,307,134	+37.355%
2024-02-23	55.9900	56.3400	55.7500	55.93	+0.054%	11,668,949	+35.956%
2024-02-22	55.4400	56.4700	55.4100	55.90	+1.030%	12,904,811	+36.029%
2024-02-21	55.2600	55.4638	54.9800	55.33	-0.162%	9,254,316	+37.430%
2024-02-20	54.5800	55.6600	54.3600	55.42	+1.039%	16,509,859	+37.207%
2024-02-16	54.9600	55.1950	54.5500	54.85	-0.652%	11,443,524	+38.633%
2024-02-15	54.2200	55.4800	54.1350	55.21	+2.279%	16,865,018	+37.729%
2024-02-14	53.6400	54.1000	53.5900	53.98	+2.312%	14,873,947	+40.867%
2024-02-13	53.2900	53.4600	52.2400	52.76	-2.151%	17,524,237	+44.124%
2024-02-12	53.5700	54.5400	53.0000	53.92	-0.130%	17,139,825	+41.024%
2024-02-09	54.2900	54.4400	53.5301	53.99	-0.553%	13,843,255	+40.841%
2024-02-08	54.1800	54.4900	53.5900	54.29	-0.458%	15,822,231	+40.063%
2024-02-07	54.5000	54.7000	53.7700	54.54	+0.350%	13,383,314	+39.421%
2024-02-06	54.3800	54.9700	54.1050	54.35	-0.275%	14,804,511	+39.908%
2024-02-05	54.9400	55.1400	54.1100	54.50	-1.873%	14,040,642	+39.523%
2024-02-02	55.6000	55.9800	54.9880	55.54	-0.928%	19,283,056	+36.910%
2024-02-01	56.0150	56.5900	54.8450	56.06	-0.196%	21,164,355	+35.640%
2024-01-31	56.7400	57.9500	56.1400	56.17	-1.611%	28,967,819	+35.375%
2024-01-30	55.0400	57.2000	55.0100	57.09	+5.507%	40,054,063	+33.193%
2024-01-29	53.4700	54.2300	53.4400	54.11	+0.820%	12,080,259	+40.529%
2024-01-26	53.8600	53.9900	53.6100	53.67	-0.112%	14,041,159	+41.681%
2024-01-25	53.4000	53.7700	53.0350	53.73	+0.882%	15,634,027	+41.522%
2024-01-24	53.5400	53.6500	52.9900	53.26	-0.075%	14,402,176	+42.771%
2024-01-23	52.9100	53.4100	52.5900	53.30	+0.871%	12,962,518	+42.664%
2024-01-22	51.9850	53.0950	51.9500	52.84	+2.562%	21,573,191	+43.906%
2024-01-19	51.1200	51.6800	50.6200	51.52	+0.802%	18,210,995	+47.593%
2024-01-18	51.4501	51.5800	50.5100	51.11	-0.487%	15,788,149	+48.777%
2024-01-17	51.1100	51.6900	51.0000	51.36	-0.983%	17,339,463	+48.053%
2024-01-16	51.7800	52.2200	50.8650	51.87	-1.425%	21,209,447	+46.597%
2024-01-12	52.3000	53.8500	51.2700	52.62	+1.037%	37,907,972	+44.508%
2024-01-11	51.8400	52.1400	51.2600	52.08	-1.773%	25,444,369	+46.006%
2024-01-10	53.0500	53.2200	52.6100	53.02	-0.860%	16,532,723	+43.418%
2024-01-09	53.8500	53.9100	53.2700	53.48	-0.981%	17,237,424	+42.184%
2024-01-08	53.9900	54.0900	53.0200	54.01	-0.589%	17,359,547	+40.789%
2024-01-05	54.0300	54.6700	53.8900	54.33	+1.041%	17,782,199	+39.960%
2024-01-04	53.9200	54.7474	53.6600	53.77	+0.242%	23,714,314	+41.417%
2024-01-03	53.2500	54.3650	52.2300	53.64	+1.131%	30,897,602	+41.760%
2024-01-02	51.3000	53.1500	51.1900	53.04	+3.110%	24,784,893	+43.363%
2023-12-29	51.5600	51.6050	51.2150	51.44	-0.155%	13,138,598	+47.823%
2023-12-28	51.4000	51.7950	51.4000	51.52	+0.117%	10,218,453	+47.593%
2023-12-27	51.1400	51.5800	50.9300	51.46	+0.234%	9,901,341	+47.765%
2023-12-26	50.8800	51.5275	50.7900	51.34	+0.944%	11,501,461	+48.111%
2023-12-22	50.7300	51.2600	50.6900	50.86	+0.514%	14,360,560	+49.508%
2023-12-21	50.4100	50.6650	49.9700	50.60	+1.059%	13,089,002	+50.277%
2023-12-20	50.7000	51.0900	49.8700	50.07	-1.689%	17,403,741	+51.867%
2023-12-19	49.4200	51.3100	49.1700	50.93	+2.557%	23,161,469	+49.303%
2023-12-18	50.1600	50.5550	49.5500	49.66	-0.341%	17,871,427	+53.121%
2023-12-15	49.6900	50.1000	49.2000	49.83	-0.816%	35,150,095	+52.599%
2023-12-14	50.0100	51.5450	50.0100	50.24	+1.824%	51,652,932	+51.354%
2023-12-13	48.0000	49.5250	47.8600	49.34	+2.663%	22,212,516	+54.114%
2023-12-12	48.0100	48.1100	47.7100	48.06	-0.187%	14,735,641	+58.219%
2023-12-11	48.7500	48.9450	48.1200	48.15	-1.514%	17,665,961	+57.923%
2023-12-08	48.5100	49.1700	48.4200	48.89	+0.804%	17,590,230	+55.533%
2023-12-07	47.9400	48.7600	47.7799	48.50	+1.337%	14,888,580	+56.784%
2023-12-06	47.8000	49.1200	47.7800	47.86	+2.484%	33,903,389	+58.880%
2023-12-05	47.0100	47.3750	46.4050	46.70	-1.414%	14,813,061	+62.827%
2023-12-04	46.7900	47.4800	46.7000	47.37	+0.296%	19,351,023	+60.524%
2023-12-01	46.0000	47.2600	45.8900	47.23	+2.451%	20,017,803	+60.999%
2023-11-30	45.7900	46.1650	45.5800	46.10	+0.765%	16,195,022	+64.946%
2023-11-29	45.2300	46.0250	45.1600	45.75	+1.984%	14,027,641	+66.208%
2023-11-28	45.0300	45.0400	44.5550	44.86	-0.488%	14,064,719	+69.505%
2023-11-27	44.9600	45.1900	44.8600	45.08	-0.332%	14,679,737	+68.678%

document.getElementById("vKq1Q3").onerror = function(){this.style.display='none';}; .dark-mode .nJ3rML{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nJ3rML{ color: #333333; background-color: white; border: 2px solid #333333; }CCitigroup Inc.stock NYSE

C
Citigroup Inc.
stock NYSE