Dark

C
Citigroup Inc.
stock NYSE

At Close

Sep 24, 2026 3:59:55 PM EDT

132.10USD+0.129%(+0.17)8,637,258

124.49Bid 138.60Ask 14.11Spread

Pre-market

Sep 24, 2026 9:28:30 AM EDT

131.50USD-0.326%(-0.43)8,964

After-hours

Sep 24, 2026 4:40:30 PM EDT

132.83USD+0.552%(+0.73)1,642,254

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-24	131.7800	132.7600	130.6200	132.1000	+0.129%	8,637,258	0.000%
2026-09-23	131.2000	133.5900	131.2000	131.9300	-0.408%	8,735,699	+0.129%
2026-09-22	134.8700	135.1700	130.7100	132.4700	-1.910%	11,483,649	-0.279%
2026-09-21	133.7400	135.7300	132.6200	135.0500	+2.489%	10,426,141	-2.184%
2026-09-18	132.3500	133.3000	131.5400	131.7700	-0.701%	20,214,385	+0.250%
2026-09-17	135.2000	135.2000	130.3100	132.7000	-0.188%	11,700,080	-0.452%
2026-09-16	136.8500	136.8900	131.0501	132.9500	-2.365%	9,455,548	-0.639%
2026-09-15	138.0000	139.7150	133.9300	136.1700	-0.007%	10,378,030	-2.989%
2026-09-14	137.3550	137.9300	132.6550	136.1800	-1.902%	15,656,279	-2.996%
2026-09-11	140.1100	141.2700	137.3700	138.8200	+0.231%	7,395,110	-4.841%
2026-09-10	137.5500	138.8543	136.5700	138.5000	+0.508%	7,125,916	-4.621%
2026-09-09	135.5000	138.5450	133.8700	137.8000	+0.775%	6,653,517	-4.136%
2026-09-08	137.1800	137.9750	135.7500	136.7400	-0.712%	6,471,568	-3.393%
2026-09-04	137.4300	138.1050	135.4000	137.7200	-0.304%	5,714,708	-4.081%
2026-09-03	135.2150	138.5500	134.8300	138.1400	+2.829%	12,573,687	-4.372%
2026-09-02	133.8000	136.2000	132.6950	134.3400	+1.358%	7,679,695	-1.667%
2026-09-01	131.0700	134.6100	130.1950	132.5400	+0.699%	6,949,823	-0.332%
2026-08-31	132.3100	132.4800	131.3300	131.6200	-0.963%	7,555,521	+0.365%
2026-08-28	132.9800	133.6300	132.3200	132.9000	+0.166%	12,092,672	-0.602%
2026-08-27	132.9500	133.9600	131.7750	132.6800	-0.659%	11,623,376	-0.437%
2026-08-26	133.5400	133.8200	132.2500	133.5600	+0.233%	4,545,214	-1.093%
2026-08-25	132.7700	133.6800	131.5000	133.2500	+1.162%	6,701,971	-0.863%
2026-08-24	131.3850	132.6350	131.0100	131.7200	+0.053%	9,325,158	+0.288%
2026-08-21	131.2200	132.2500	130.3400	131.6500	+1.527%	11,276,182	+0.342%
2026-08-20	132.5000	133.0795	129.6100	129.6700	-2.423%	7,830,464	+1.874%
2026-08-19	137.7400	137.7900	132.3500	132.8900	-3.458%	10,383,222	-0.594%
2026-08-18	137.3000	138.2100	136.4450	137.6500	-0.621%	7,079,840	-4.032%
2026-08-17	139.2500	140.8800	137.8050	138.5100	-0.589%	8,949,819	-4.628%
2026-08-14	138.1600	140.2800	138.1600	139.3300	+0.432%	6,829,987	-5.189%
2026-08-13	138.2900	139.0600	137.1000	138.7300	+0.836%	9,507,140	-4.779%
2026-08-12	136.8700	138.5850	136.4100	137.5800	+1.333%	6,060,366	-3.983%
2026-08-11	135.9100	137.1500	135.3400	135.7700	+0.407%	5,067,507	-2.703%
2026-08-10	134.8700	136.1400	134.4700	135.2200	+0.163%	7,077,259	-2.307%
2026-08-07	133.8200	135.2350	132.5200	135.0000	+0.882%	10,160,291	-2.148%
2026-08-06	138.3400	139.2600	133.6600	133.8200	-2.775%	8,882,556	-1.285%
2026-08-05	137.2950	139.1700	137.1400	137.6400	+0.563%	12,028,316	-4.025%
2026-08-04	134.3200	138.0500	134.3200	136.8700	+2.471%	12,152,476	-3.485%
2026-08-03	132.4700	133.6200	131.1800	133.5700	+0.846%	8,084,095	-1.101%
2026-07-31	133.5500	135.4399	131.9400	132.4500	+0.098%	9,604,898	-0.264%
2026-07-30	128.9700	132.5790	128.8000	132.3200	+4.082%	10,469,414	-0.166%
2026-07-29	131.7550	132.4300	126.7800	127.1300	-4.031%	12,942,581	+3.909%
2026-07-28	132.7800	133.0000	130.7500	132.4700	-0.473%	9,421,922	-0.279%
2026-07-27	134.2450	135.3500	131.0200	133.1000	+0.688%	12,453,715	-0.751%
2026-07-24	132.2400	133.2800	131.4000	132.1900	+0.235%	10,821,977	-0.068%
2026-07-23	130.5000	132.4700	130.0200	131.8800	-0.280%	10,724,814	+0.167%
2026-07-22	132.7200	133.9100	132.1000	132.2500	-0.444%	10,635,457	-0.113%
2026-07-21	129.5650	133.5400	129.1700	132.8400	+3.201%	11,224,196	-0.557%
2026-07-20	129.5600	131.2700	128.4400	128.7200	-0.495%	10,961,329	+2.626%
2026-07-17	129.4400	131.2450	127.0800	129.3600	-1.784%	15,691,871	+2.118%
2026-07-16	134.7200	135.0000	131.2100	131.7100	-2.357%	13,763,549	+0.296%
2026-07-15	134.0800	135.1200	131.7700	134.8900	+1.216%	18,092,180	-2.068%
2026-07-14	137.7400	144.2850	132.1600	133.2700	-5.287%	32,127,791	-0.878%
2026-07-13	141.1000	141.4701	137.5700	140.7100	-0.057%	12,439,854	-6.119%
2026-07-10	141.3900	141.4400	139.7500	140.7900	+0.874%	10,517,745	-6.172%
2026-07-09	138.7600	139.8382	138.0100	139.5700	+1.587%	10,269,005	-5.352%
2026-07-08	140.1400	140.2350	137.1500	137.3900	-2.401%	9,831,380	-3.850%
2026-07-07	144.0600	144.7100	140.6600	140.7700	-2.148%	9,737,618	-6.159%
2026-07-06	141.8700	143.8900	141.5600	143.8600	+2.779%	14,139,721	-8.175%
2026-07-02	141.8800	142.1100	138.2200	139.9700	-0.114%	9,501,106	-5.623%
2026-07-01	140.2400	141.2750	138.2600	140.1300	+0.121%	13,694,461	-5.730%
2026-06-30	141.0000	141.9000	139.3800	139.9600	-1.776%	22,118,603	-5.616%
2026-06-29	141.8500	143.8366	141.4300	142.4900	+0.515%	9,526,132	-7.292%
2026-06-26	144.6300	145.0950	140.7600	141.7600	-2.221%	17,927,128	-6.814%
2026-06-25	144.8900	147.7900	144.8150	144.9800	+0.968%	12,158,546	-8.884%
2026-06-24	144.9900	145.9200	143.1800	143.5900	-0.952%	13,904,344	-8.002%
2026-06-23	144.1300	146.1400	143.1400	144.9700	-0.481%	13,297,289	-8.878%
2026-06-22	144.7100	146.3700	144.4800	145.6700	+1.824%	14,979,417	-9.316%
2026-06-18	146.4900	147.9600	143.0400	143.0600	-0.501%	29,331,204	-7.661%
2026-06-17	143.2000	146.5400	143.0400	143.7800	+0.552%	13,140,254	-8.124%
2026-06-16	143.0400	143.5000	141.0450	142.9900	+1.261%	13,234,744	-7.616%
2026-06-15	142.4300	143.5600	140.8800	141.2100	+0.987%	12,775,634	-6.451%
2026-06-12	139.7500	141.1200	138.2100	139.8300	+1.275%	10,359,655	-5.528%
2026-06-11	134.4000	138.2251	133.8100	138.0700	+3.516%	12,464,176	-4.324%
2026-06-10	134.1900	137.1200	132.5600	133.3800	-1.002%	15,085,504	-0.960%
2026-06-09	134.7300	135.9300	131.9200	134.7300	+1.088%	11,663,288	-1.952%
2026-06-08	133.3980	134.8800	132.9700	133.2800	+0.611%	11,550,477	-0.885%
2026-06-05	135.4100	135.8250	131.1850	132.4700	-1.983%	12,557,930	-0.279%
2026-06-04	131.2650	135.6700	130.8700	135.1500	+4.018%	11,482,575	-2.257%
2026-06-03	130.9300	131.8500	128.2650	129.9300	-1.013%	11,146,370	+1.670%
2026-06-02	128.6850	132.4600	128.6850	131.2600	+1.681%	13,589,343	+0.640%
2026-06-01	124.0800	129.1000	123.6000	129.0900	+2.534%	12,543,715	+2.332%
2026-05-29	124.6500	126.8450	123.5201	125.9000	+0.979%	17,326,742	+4.925%
2026-05-28	124.4700	125.3500	123.2350	124.6800	-0.566%	7,933,874	+5.951%
2026-05-27	127.0900	127.7700	124.4600	125.3900	-1.159%	8,248,073	+5.351%
2026-05-26	126.2500	127.4300	125.2550	126.8600	+1.415%	8,968,525	+4.131%
2026-05-22	125.9850	126.4900	124.8800	125.0900	-0.104%	6,336,223	+5.604%
2026-05-21	124.0300	125.4500	123.2800	125.2200	+0.320%	6,834,548	+5.494%
2026-05-20	120.9700	125.2800	119.8900	124.8200	+4.043%	11,181,971	+5.832%
2026-05-19	121.4500	121.4500	119.7600	119.9700	-1.993%	11,092,216	+10.111%
2026-05-18	123.3100	124.4500	121.8100	122.4100	-0.818%	8,770,601	+7.916%
2026-05-15	124.4800	124.5000	122.7300	123.4200	-1.122%	7,762,109	+7.033%
2026-05-14	125.0800	126.3500	123.4800	124.8200	+0.580%	8,226,336	+5.832%
2026-05-13	125.0000	125.8500	123.7600	124.1000	-1.851%	7,207,145	+6.446%
2026-05-12	126.0700	126.5600	123.2500	126.4400	+0.469%	9,937,059	+4.476%
2026-05-11	125.8700	128.0900	124.6900	125.8500	+0.239%	11,377,095	+4.966%
2026-05-08	130.1900	131.9500	125.2150	125.5500	-2.742%	17,505,538	+5.217%
2026-05-07	127.6200	131.2300	127.0600	129.0900	+1.168%	18,802,332	+2.332%
2026-05-06	130.4900	131.5800	127.4700	127.6000	-0.320%	13,363,840	+3.527%
2026-05-05	126.3100	128.5800	126.0500	128.0100	+1.894%	13,566,886	+3.195%
2026-05-04	126.8550	127.0500	124.6000	125.6300	-1.420%	15,027,874	+5.150%
2026-05-01	128.6400	130.4800	126.8600	127.4400	-0.422%	10,616,455	+3.657%
2026-04-30	127.7000	128.9200	126.5500	127.9800	+0.290%	12,127,679	+3.219%
2026-04-29	128.5550	128.9200	126.5800	127.6100	-0.716%	12,795,974	+3.519%
2026-04-28	130.4600	131.3100	128.0050	128.5300	-0.472%	9,585,592	+2.778%
2026-04-27	127.8600	129.4000	127.6400	129.1400	+0.906%	6,155,948	+2.292%
2026-04-24	128.2800	129.0600	127.5022	127.9800	-0.412%	6,835,006	+3.219%
2026-04-23	129.4900	129.9899	126.8400	128.5100	-0.940%	9,084,612	+2.794%
2026-04-22	132.4050	132.4700	129.4000	129.7300	-1.481%	10,439,088	+1.827%
2026-04-21	133.5950	135.2900	131.2600	131.6800	-1.030%	8,071,864	+0.319%
2026-04-20	131.9800	133.4400	131.6500	133.0500	+0.658%	10,147,918	-0.714%
2026-04-17	131.0750	133.5700	130.6600	132.1800	+2.196%	15,929,386	-0.061%
2026-04-16	131.2400	132.7700	129.2200	129.3400	-1.784%	9,290,334	+2.134%
2026-04-15	131.2500	132.8600	130.5700	131.6900	+1.628%	14,738,938	+0.311%
2026-04-14	128.0700	130.9900	126.8500	129.5800	+2.613%	17,034,678	+1.945%
2026-04-13	123.0100	126.3100	122.3500	126.2800	+1.519%	14,460,308	+4.609%
2026-04-10	125.2400	125.4650	123.6100	124.3900	-0.424%	8,959,304	+6.198%
2026-04-09	122.8100	125.4830	122.3300	124.9200	+1.158%	8,832,305	+5.748%
2026-04-08	121.9500	124.4850	121.7304	123.4900	+5.430%	16,312,028	+6.972%
2026-04-07	116.4800	117.7000	115.7500	117.1300	-0.196%	8,450,112	+12.781%
2026-04-06	115.8000	117.6950	115.8000	117.3600	+1.831%	13,319,707	+12.560%
2026-04-02	112.3150	115.6100	111.7500	115.2500	-0.043%	9,833,868	+14.620%
2026-04-01	115.4700	116.7900	114.0650	115.3000	+1.667%	13,273,734	+14.571%
2026-03-31	109.1000	113.7700	108.3500	113.4100	+5.724%	18,267,704	+16.480%
2026-03-30	108.4550	109.4150	106.5200	107.2700	-0.102%	20,319,345	+23.147%
2026-03-27	111.0700	111.8550	106.9600	107.3800	-4.475%	23,142,972	+23.021%
2026-03-26	114.0600	114.7900	111.5650	112.4100	-1.808%	12,689,942	+17.516%
2026-03-25	114.9900	116.1300	113.5850	114.4800	+0.651%	11,315,234	+15.391%
2026-03-24	110.1700	114.8000	109.4900	113.7400	+1.881%	14,105,664	+16.142%
2026-03-23	113.1300	113.3900	110.9700	111.6400	+1.936%	16,883,228	+18.327%
2026-03-20	109.6000	111.2100	108.8600	109.5200	-0.300%	29,714,264	+20.617%
2026-03-19	107.3300	110.5800	106.8300	109.8500	+1.086%	16,714,479	+20.255%
2026-03-18	107.1100	109.5500	107.1100	108.6700	+0.891%	12,337,220	+21.561%
2026-03-17	108.5000	109.7400	107.4200	107.7100	+0.335%	12,757,970	+22.644%
2026-03-16	107.3100	108.6900	106.6100	107.3500	+1.571%	11,902,637	+23.055%
2026-03-13	106.1150	107.9000	105.3900	105.6900	+0.180%	11,406,867	+24.988%
2026-03-12	106.3600	107.0000	104.6400	105.5000	-3.379%	17,487,042	+25.213%
2026-03-11	108.3400	109.5400	107.4800	109.1900	+0.202%	12,964,279	+20.982%
2026-03-10	108.4100	110.9100	107.3700	108.9700	+2.233%	17,844,260	+21.226%
2026-03-09	104.4500	107.0500	102.0106	106.5900	+0.056%	18,525,555	+23.933%
2026-03-06	105.1900	106.5900	103.0900	106.5300	-2.221%	16,586,922	+24.003%
2026-03-05	110.5700	111.6000	107.8900	108.9500	-2.129%	15,557,213	+21.248%
2026-03-04	111.6700	112.3300	110.4850	111.3200	+0.506%	13,042,188	+18.667%
2026-03-03	107.4300	112.3800	106.7500	110.7600	-0.619%	15,813,287	+19.267%
2026-03-02	106.2600	111.8900	106.2000	111.4500	+1.143%	18,971,075	+18.528%
2026-02-27	113.1750	113.1750	108.6600	110.1900	-5.164%	29,104,184	+19.884%
2026-02-26	114.7000	117.0000	114.4600	116.1900	+1.618%	14,706,622	+13.693%
2026-02-25	111.3200	114.5050	110.8300	114.3400	+4.363%	13,648,702	+15.533%
2026-02-24	109.4500	111.4000	107.5000	109.5600	-1.074%	14,980,038	+20.573%
2026-02-23	115.3400	116.9100	108.8600	110.7500	-4.526%	17,996,223	+19.278%
2026-02-20	115.2600	116.1300	113.8350	116.0000	+0.389%	12,987,041	+13.879%
2026-02-19	114.9900	115.9100	114.1800	115.5500	-0.619%	8,084,918	+14.323%
2026-02-18	115.0400	117.0400	114.9700	116.2700	+2.188%	11,678,250	+13.615%
2026-02-17	112.3000	114.5100	111.9900	113.7800	+2.634%	12,312,789	+16.101%
2026-02-13	109.7700	111.4300	108.3900	110.8600	-0.261%	16,664,216	+19.159%
2026-02-12	118.0400	119.1800	110.9400	111.1500	-5.316%	19,350,291	+18.848%
2026-02-11	123.5850	124.2400	117.3600	117.3900	-3.897%	13,768,826	+12.531%
2026-02-10	123.7200	125.0000	119.5005	122.1500	-1.309%	12,120,453	+8.146%
2026-02-09	122.1900	125.1600	121.6929	123.7700	+0.880%	12,887,598	+6.730%
2026-02-06	117.3600	122.9700	117.3600	122.6900	+6.005%	15,247,418	+7.670%
2026-02-05	116.4100	116.4100	112.9200	115.7400	-1.439%	18,703,911	+14.135%
2026-02-04	117.7800	119.9400	116.9300	117.4300	-0.238%	12,407,805	+12.493%
2026-02-03	117.0000	118.9200	115.3800	117.7100	+1.273%	15,329,537	+12.225%
2026-02-02	114.9600	116.9800	114.6000	116.2300	+0.449%	11,773,512	+13.654%
2026-01-30	114.4200	116.6500	114.1800	115.7100	+0.443%	12,396,047	+14.165%
2026-01-29	114.8400	116.3600	113.4000	115.2000	+0.876%	14,441,705	+14.670%
2026-01-28	114.6000	115.7100	113.1400	114.2000	-0.514%	11,378,161	+15.674%
2026-01-27	114.9000	115.9672	113.7000	114.7900	-0.026%	12,323,414	+15.080%
2026-01-26	113.9000	115.4800	113.8600	114.8200	+1.083%	11,714,863	+15.050%
2026-01-23	114.9700	115.6300	113.2000	113.5900	-1.790%	12,164,872	+16.295%
2026-01-22	114.5700	116.6400	114.0500	115.6600	+1.581%	11,270,920	+14.214%
2026-01-21	113.1400	115.5900	113.1400	113.8600	+0.940%	14,198,390	+16.020%
2026-01-20	114.4600	116.5200	112.3900	112.8000	-4.439%	20,395,203	+17.110%
2026-01-16	117.8000	119.3500	117.0000	118.0400	+0.494%	17,152,980	+11.911%
2026-01-15	113.8500	117.9550	112.7500	117.4600	+4.492%	18,718,744	+12.464%
2026-01-14	117.9100	118.7500	110.4650	112.4100	-3.345%	28,008,766	+17.516%
2026-01-13	117.7200	118.2300	115.5400	116.3000	-1.189%	18,218,605	+13.586%
2026-01-12	116.9000	118.7400	116.6700	117.7000	-2.984%	19,839,969	+12.234%
2026-01-09	120.9400	121.7400	120.1500	121.3200	+0.597%	7,452,403	+8.886%
2026-01-08	120.8800	122.4200	120.1600	120.6000	-0.634%	14,755,144	+9.536%
2026-01-07	122.3100	122.5800	120.6950	121.3700	-0.922%	11,553,171	+8.841%
2026-01-06	123.6800	124.1700	122.2100	122.5000	-0.649%	11,899,994	+7.837%
2026-01-05	119.3100	124.1000	119.3000	123.3000	+3.875%	19,908,740	+7.137%
2026-01-02	117.2100	118.7200	116.6000	118.7000	+1.723%	9,222,438	+11.289%
2025-12-31	117.4000	117.6200	116.3700	116.6900	-0.444%	6,196,880	+13.206%
2025-12-30	118.2900	118.4100	116.5300	117.2100	-0.779%	8,635,939	+12.704%
2025-12-29	120.3600	120.5700	117.9800	118.1300	-1.902%	11,000,424	+11.826%
2025-12-26	121.6500	122.0399	119.6700	120.4200	-0.938%	10,602,618	+9.699%
2025-12-24	119.7100	122.8400	119.2500	121.5600	+1.809%	13,524,170	+8.671%
2025-12-23	118.1600	120.2700	118.0700	119.4000	+1.109%	16,129,225	+10.637%
2025-12-22	115.2100	118.6500	114.8700	118.0900	+2.812%	20,174,099	+11.864%
2025-12-19	113.1950	115.6050	113.0450	114.8600	+1.799%	37,659,895	+15.010%
2025-12-18	112.2200	113.8500	112.1200	112.8300	+1.229%	21,155,772	+17.079%
2025-12-17	111.8900	113.0100	110.9550	111.4600	+0.162%	9,949,702	+18.518%
2025-12-16	112.8000	113.3800	110.5500	111.2800	-1.348%	12,418,217	+18.710%
2025-12-15	112.4500	113.5200	112.2200	112.8000	+0.894%	10,692,114	+17.110%
2025-12-12	113.2950	113.4300	111.1901	111.8000	+0.054%	11,227,851	+18.157%
2025-12-11	111.2650	112.3400	111.1101	111.7400	+0.585%	10,829,682	+18.221%
2025-12-10	109.3550	111.9050	109.2600	111.0900	+1.517%	16,584,295	+18.913%
2025-12-09	108.8000	109.8450	107.0100	109.4300	+0.468%	15,822,712	+20.716%
2025-12-08	109.2000	110.2500	107.7409	108.9200	+0.037%	11,394,767	+21.282%
2025-12-05	107.6700	109.3670	107.5100	108.8800	+1.011%	14,936,313	+21.326%
2025-12-04	106.6550	108.7100	106.6300	107.7900	+1.003%	12,811,346	+22.553%
2025-12-03	103.1000	106.9900	103.1000	106.7200	+3.421%	14,003,640	+23.782%
2025-12-02	103.6000	104.2000	103.0100	103.1900	+0.497%	8,056,931	+28.016%
2025-12-01	103.0950	104.3500	102.4050	102.6800	-0.888%	9,663,733	+28.652%
2025-11-28	102.8000	104.3700	102.5100	103.6000	+1.073%	5,865,083	+27.510%
2025-11-26	101.7200	103.3000	101.4600	102.5000	+1.315%	11,384,362	+28.878%
2025-11-25	100.3550	101.7500	99.5300	101.1700	+1.485%	10,870,760	+30.572%
2025-11-24	98.7200	100.6200	98.6000	99.6900	+1.003%	17,369,873	+32.511%
2025-11-21	98.1250	99.3300	95.8301	98.7000	+1.096%	14,404,652	+33.840%
2025-11-20	101.0700	102.8600	97.4601	97.6300	-2.204%	12,633,659	+35.307%
2025-11-19	98.1700	100.5851	98.0900	99.8300	+1.536%	8,426,821	+32.325%
2025-11-18	97.5000	99.5700	96.3800	98.3200	+0.132%	10,463,744	+34.357%
2025-11-17	100.0800	100.2800	97.2200	98.1900	-2.104%	11,389,631	+34.535%
2025-11-14	99.8300	101.5450	98.1472	100.3000	-0.368%	10,134,455	+31.705%
2025-11-13	102.4500	103.5699	100.4700	100.6700	-2.139%	11,427,017	+31.221%
2025-11-12	101.2100	103.8600	101.1800	102.8700	+2.094%	15,069,246	+28.415%
2025-11-11	101.6400	102.0900	100.3100	100.7600	-0.719%	9,639,284	+31.104%
2025-11-10	101.2600	102.8999	100.3100	101.4900	+0.695%	11,270,624	+30.161%
2025-11-07	100.0050	100.8300	97.3671	100.7900	-0.059%	14,887,420	+31.065%
2025-11-06	101.4700	102.3400	99.9700	100.8500	-0.826%	9,282,528	+30.987%
2025-11-05	101.2500	102.2750	99.0120	101.6900	+0.673%	9,992,167	+29.905%
2025-11-04	100.1500	102.5499	98.6850	101.0100	-0.590%	13,448,969	+30.779%
2025-11-03	100.7200	101.6350	99.0500	101.6100	+0.375%	10,829,073	+30.007%
2025-10-31	99.9000	101.5100	99.7150	101.2300	+1.008%	11,190,296	+30.495%
2025-10-30	98.6300	101.4600	98.3050	100.2200	+1.110%	9,584,011	+31.810%
2025-10-29	101.2900	101.9400	99.0300	99.1200	-2.239%	11,878,811	+33.273%
2025-10-28	101.0000	101.5268	100.1300	101.3900	+0.396%	8,766,263	+30.289%
2025-10-27	99.3000	101.2300	99.1000	100.9900	+2.237%	13,214,200	+30.805%
2025-10-24	97.3850	99.5100	97.3500	98.7800	+2.162%	11,870,689	+33.732%
2025-10-23	96.8150	97.5299	96.3000	96.6900	+0.405%	8,189,077	+36.622%
2025-10-22	98.1900	98.4800	95.0000	96.3000	-1.985%	14,369,242	+37.175%
2025-10-21	98.9250	99.4000	97.9700	98.2500	-1.057%	9,150,051	+34.453%
2025-10-20	97.4650	99.5994	97.1200	99.3000	+2.297%	11,302,656	+33.031%
2025-10-17	96.2050	98.0050	95.2750	97.0700	+0.841%	14,007,810	+36.087%
2025-10-16	100.2100	100.7000	95.2350	96.2600	-3.528%	20,533,977	+37.232%
2025-10-15	101.1900	102.1529	98.8400	99.7800	-0.060%	15,730,076	+32.391%
2025-10-14	95.3700	101.2200	95.0380	99.8400	+3.892%	33,164,582	+32.312%
2025-10-13	95.5700	96.9600	95.4100	96.1000	+2.310%	18,463,633	+37.461%
2025-10-10	96.1950	97.9000	93.6600	93.9300	-2.075%	18,619,480	+40.637%
2025-10-09	97.0200	97.2996	95.4600	95.9200	-0.807%	11,300,597	+37.719%
2025-10-08	98.1900	98.1900	96.5900	96.7000	-1.125%	8,496,008	+36.608%
2025-10-07	98.4450	98.8550	96.6780	97.8000	-0.255%	8,519,418	+35.072%
2025-10-06	99.1950	100.0600	97.0400	98.0500	+0.317%	10,397,989	+34.727%
2025-10-03	97.3400	98.5800	97.2950	97.7400	+0.411%	13,863,595	+35.154%
2025-10-02	99.0800	99.4450	96.7000	97.3400	-1.388%	14,511,889	+35.710%
2025-10-01	100.9400	101.1400	98.6150	98.7100	-2.749%	13,793,345	+33.826%
2025-09-30	103.0950	103.6200	99.1400	101.5000	-1.609%	17,789,142	+30.148%
2025-09-29	104.1500	104.3900	102.8800	103.1600	-0.251%	10,748,738	+28.054%
2025-09-26	102.5100	104.3150	102.5100	103.4200	+1.283%	11,296,327	+27.732%
2025-09-25	101.0300	102.2600	100.1450	102.1100	+0.453%	11,232,898	+29.370%
2025-09-24	103.3900	104.0700	101.6200	101.6500	-1.311%	12,272,426	+29.956%
2025-09-23	103.5300	105.5900	102.4100	103.0000	-0.473%	15,747,880	+28.252%
2025-09-22	101.7600	103.8050	101.7000	103.4900	+0.789%	11,474,533	+27.645%
2025-09-19	102.5350	103.1250	101.8700	102.6800	+0.264%	24,745,660	+28.652%
2025-09-18	101.9700	102.7000	101.6850	102.4100	+0.639%	11,677,632	+28.991%
2025-09-17	100.4900	102.2100	100.4100	101.7600	+1.113%	14,371,646	+29.815%
2025-09-16	99.8600	100.8500	99.2100	100.6400	+0.852%	12,350,657	+31.260%
2025-09-15	99.8000	100.1700	99.3950	99.7900	+0.352%	10,620,085	+32.378%
2025-09-12	98.7800	99.7000	98.4400	99.4400	+0.627%	9,502,930	+32.844%
2025-09-11	97.3500	99.0400	96.8900	98.8200	+1.698%	13,426,465	+33.677%
2025-09-10	97.5000	98.3800	96.5100	97.1700	-0.175%	12,238,286	+35.947%
2025-09-09	95.5000	98.1399	95.4500	97.3400	+1.533%	18,101,592	+35.710%
2025-09-08	95.8600	95.9650	94.6400	95.8700	+0.493%	11,398,796	+37.791%
2025-09-05	97.3700	97.9800	94.1500	95.4000	-1.731%	17,020,821	+38.470%
2025-09-04	95.3000	97.1525	95.3000	97.0800	+2.157%	12,900,077	+36.073%
2025-09-03	94.8900	95.2400	93.4000	95.0300	+0.264%	14,158,847	+39.009%
2025-09-02	95.0200	95.0200	92.9600	94.7800	-1.854%	15,128,997	+39.375%
2025-08-29	96.6500	96.9850	96.0450	96.5700	-0.258%	8,362,591	+36.792%
2025-08-28	97.3700	97.4900	96.5350	96.8200	-0.052%	10,878,861	+36.439%
2025-08-27	95.1500	97.4490	95.0900	96.8700	+1.201%	11,315,576	+36.368%
2025-08-26	94.6800	95.7400	94.0300	95.7200	+0.758%	11,031,069	+38.007%
2025-08-25	95.2250	95.4500	94.8800	95.0000	-0.273%	8,646,980	+39.053%
2025-08-22	92.9600	95.6200	92.8400	95.2600	+2.884%	20,124,425	+38.673%
2025-08-21	92.8500	92.8600	91.4600	92.5900	-0.623%	17,635,247	+42.672%
2025-08-20	93.5300	93.7500	90.6800	93.1700	-0.608%	13,447,354	+41.784%
2025-08-19	93.9700	94.3450	93.4300	93.7400	-0.509%	11,504,439	+40.922%
2025-08-18	93.3500	94.3600	93.3300	94.2200	+0.566%	8,780,922	+40.204%
2025-08-15	95.4600	95.5000	93.5900	93.6900	-1.854%	12,000,372	+40.997%
2025-08-14	94.4600	95.4900	94.2300	95.4600	+0.856%	13,288,782	+38.383%
2025-08-13	96.0000	96.2000	94.5800	94.6500	-1.139%	16,605,424	+39.567%
2025-08-12	93.2200	95.7600	93.0122	95.7400	+3.716%	21,047,329	+37.978%
2025-08-11	93.0300	93.1651	90.8000	92.3100	-0.453%	12,133,272	+43.105%
2025-08-08	91.9700	93.2850	91.3400	92.7300	+1.644%	10,772,632	+42.457%
2025-08-07	93.2400	93.2500	91.1000	91.2300	-1.084%	12,964,005	+44.799%
2025-08-06	91.8750	92.6300	91.6100	92.2300	+0.776%	13,153,637	+43.229%
2025-08-05	92.3300	92.7200	89.6800	91.5200	-0.608%	19,836,096	+44.340%
2025-08-04	91.7500	92.8200	91.5277	92.0800	+0.272%	11,611,390	+43.462%
2025-08-01	91.8500	92.0300	87.9400	91.8300	-1.996%	17,725,562	+43.853%
2025-07-31	95.4700	96.1500	93.5500	93.7000	-2.202%	14,638,806	+40.982%
2025-07-30	94.9000	95.9900	94.5800	95.8100	+1.408%	13,997,980	+37.877%
2025-07-29	96.0000	96.1100	94.3550	94.4800	-1.120%	13,169,894	+39.818%
2025-07-28	96.0700	96.2000	95.0700	95.5500	-0.541%	19,370,730	+38.252%
2025-07-25	95.3900	96.1850	94.4250	96.0700	+0.713%	13,543,436	+37.504%
2025-07-24	96.2900	96.9050	95.2950	95.3900	-0.625%	15,644,356	+38.484%
2025-07-23	94.5000	95.9900	94.4750	95.9900	+2.117%	22,339,841	+37.619%
2025-07-22	93.5700	94.4750	92.7200	94.0000	+1.457%	15,282,615	+40.532%
2025-07-21	93.5900	94.0800	92.5250	92.6500	-0.856%	11,894,468	+42.580%
2025-07-18	93.1500	93.8000	92.7400	93.4500	+0.387%	16,603,740	+41.359%
2025-07-17	90.1300	93.2000	89.8800	93.0900	+3.410%	23,949,175	+41.906%
2025-07-16	91.4800	91.6200	88.2300	90.0200	-0.772%	23,320,962	+46.745%
2025-07-15	88.6450	91.7950	88.1241	90.7200	+3.680%	39,270,916	+45.613%
2025-07-14	86.4800	87.5250	86.2200	87.5000	+0.888%	13,450,782	+50.971%
2025-07-11	85.9150	86.9550	85.6150	86.7300	-0.402%	10,255,953	+52.312%
2025-07-10	85.8300	87.0800	85.7600	87.0800	+1.504%	9,588,378	+51.700%
2025-07-09	86.6400	86.6400	85.5900	85.7900	+0.257%	9,929,357	+53.981%
2025-07-08	87.6100	87.7900	85.4800	85.5700	-2.317%	18,075,627	+54.377%
2025-07-07	88.1300	88.8300	87.1400	87.6000	-1.262%	12,407,329	+50.799%
2025-07-03	87.1300	88.8000	86.8500	88.7200	+2.259%	13,229,453	+48.895%
2025-07-02	86.4900	86.9300	85.4600	86.7600	+0.568%	13,420,246	+52.259%
2025-07-01	85.0000	86.4755	84.7700	86.2700	+1.351%	17,088,874	+53.124%
2025-06-30	84.9000	85.4400	84.6100	85.1200	+0.877%	18,035,180	+55.193%
2025-06-27	84.4900	84.5650	83.8050	84.3800	+0.012%	21,872,396	+56.554%
2025-06-26	82.6700	84.7900	82.6700	84.3700	+2.106%	18,600,516	+56.572%
2025-06-25	81.1400	82.7100	81.0750	82.6300	+1.836%	13,221,912	+59.869%
2025-06-24	80.0000	81.4500	79.8750	81.1400	+2.243%	18,392,978	+62.805%
2025-06-23	78.3700	79.4500	77.5050	79.3600	+1.160%	12,007,154	+66.457%
2025-06-20	78.8800	79.2650	78.3300	78.4500	+0.128%	17,336,808	+68.388%
2025-06-18	77.4000	78.9700	77.2601	78.3500	+1.280%	14,866,083	+68.602%
2025-06-17	77.5000	77.9900	77.1100	77.3600	-0.909%	8,078,606	+70.760%
2025-06-16	77.1250	78.3000	76.9500	78.0700	+2.239%	10,396,617	+69.207%
2025-06-13	77.0400	77.2300	76.1100	76.3600	-2.390%	11,987,496	+72.996%
2025-06-12	77.8000	78.2550	77.3400	78.2300	-0.191%	6,740,035	+68.861%
2025-06-11	78.2000	78.9150	77.8600	78.3800	+0.449%	9,030,460	+68.538%
2025-06-10	77.8300	78.3200	77.5200	78.0300	-0.179%	10,942,352	+69.294%
2025-06-09	78.6000	78.9050	78.1100	78.1700	-0.115%	9,288,041	+68.991%
2025-06-06	77.7100	78.4100	77.4800	78.2600	+2.074%	11,515,154	+68.796%
2025-06-05	76.6050	77.2650	75.6600	76.6700	+0.353%	14,762,421	+72.297%
2025-06-04	76.5000	77.5800	76.3500	76.4000	-0.170%	10,119,555	+72.906%
2025-06-03	75.6300	76.7400	75.4400	76.5300	+0.963%	9,802,627	+72.612%
2025-06-02	75.1600	75.9000	74.3000	75.8000	+0.637%	9,073,444	+74.274%
2025-05-30	75.3100	75.5150	74.4800	75.3200	-0.278%	12,512,196	+75.385%
2025-05-29	75.6000	75.7250	74.6800	75.5300	+0.666%	11,882,718	+74.897%
2025-05-28	75.5700	75.7500	74.7900	75.0300	-0.583%	9,993,152	+76.063%
2025-05-27	74.1600	75.5500	73.4850	75.4700	+3.256%	12,148,522	+75.036%
2025-05-23	71.6500	73.4000	71.6500	73.0900	-0.449%	9,851,855	+80.736%
2025-05-22	73.2200	73.9100	72.9150	73.4200	0.000%	12,067,794	+79.924%
2025-05-21	74.9800	75.4200	73.2000	73.4200	-3.267%	17,143,788	+79.924%
2025-05-20	75.8500	76.0482	75.4200	75.9000	-0.302%	8,930,861	+74.045%
2025-05-19	75.0000	76.3150	74.7900	76.1300	+0.541%	12,691,742	+73.519%
2025-05-16	75.3800	75.8900	75.1200	75.7200	-0.316%	14,008,740	+74.459%
2025-05-15	74.5900	76.1650	74.4700	75.9600	+0.890%	12,627,659	+73.907%
2025-05-14	75.6300	75.8600	74.9650	75.2900	-0.371%	11,371,971	+75.455%
2025-05-13	75.1300	76.2700	75.0300	75.5700	+0.881%	12,397,768	+74.805%
2025-05-12	74.6000	75.6450	74.2900	74.9100	+4.843%	18,464,084	+76.345%
2025-05-09	72.0400	72.2600	71.2900	71.4500	-0.265%	8,941,922	+84.885%
2025-05-08	71.0000	72.2400	70.9500	71.6400	+1.979%	12,698,415	+84.394%
2025-05-07	69.7500	70.6900	69.6500	70.2500	+1.123%	11,620,349	+88.043%
2025-05-06	69.4500	70.2700	69.1700	69.4700	-1.096%	7,744,285	+90.154%
2025-05-05	69.2800	70.9350	69.2400	70.2400	-0.496%	10,318,498	+88.069%
2025-05-02	69.5800	70.8288	69.3600	70.5900	+3.596%	13,291,221	+87.137%
2025-05-01	68.2100	68.9000	67.8900	68.1400	-0.351%	9,682,265	+93.866%
2025-04-30	67.5100	68.6600	66.7200	68.3800	-0.726%	15,756,452	+93.185%
2025-04-29	68.0300	69.1100	67.9700	68.8800	+0.879%	8,862,754	+91.783%
2025-04-28	68.6550	69.4000	67.7700	68.2800	-0.219%	14,304,784	+93.468%
2025-04-25	67.8550	68.7100	67.7600	68.4300	+0.396%	12,253,389	+93.044%
2025-04-24	66.2600	68.3400	65.7800	68.1600	+2.805%	13,672,251	+93.809%
2025-04-23	66.4700	68.8200	66.1600	66.3000	+2.711%	17,243,864	+99.246%
2025-04-22	63.5200	64.9700	63.5100	64.5500	+2.967%	13,252,293	+104.648%
2025-04-21	62.7500	63.1400	61.9500	62.6900	-0.885%	15,136,003	+110.719%
2025-04-17	62.1800	63.7800	61.8400	63.2500	+1.852%	14,656,305	+108.854%
2025-04-16	63.0600	63.8200	61.3030	62.1000	-3.467%	21,922,551	+112.721%
2025-04-15	64.1900	66.2900	63.8401	64.3300	+1.756%	24,738,355	+105.347%
2025-04-14	63.3500	64.4300	62.7000	63.2200	+2.563%	20,349,919	+108.953%
2025-04-11	60.8800	62.3100	59.9200	61.6400	+0.081%	24,776,014	+114.309%
2025-04-10	62.0900	62.5000	59.0800	61.5900	-3.991%	25,912,826	+114.483%
2025-04-09	56.7600	65.7500	56.0700	64.1500	+9.154%	49,437,867	+105.924%
2025-04-08	61.2400	62.6600	57.5650	58.7700	-0.136%	30,272,287	+124.775%
2025-04-07	56.1600	61.3300	55.5100	58.8500	+1.239%	37,487,669	+124.469%
2025-04-04	60.2500	60.4200	56.3050	58.1300	-7.803%	51,651,469	+127.249%

document.getElementById("Y6Ycv8").onerror = function(){this.style.display='none';}; .dark-mode .bxMRB6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bxMRB6{ color: #333333; background-color: white; border: 2px solid #333333; }CCitigroup Inc.stock NYSE

C
Citigroup Inc.
stock NYSE