Dark

C
Citigroup Inc.
stock NYSE

At Close

May 12, 2026 3:59:58 PM EDT

126.46USD+0.485%(+0.61)9,937,059

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 12, 2026 8:55:30 AM EDT

126.39USD+0.430%(+0.54)10,572

After-hours

May 12, 2026 7:15:30 PM EDT

126.43USD-0.024%(-0.03)5,611,596

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-12	126.0700	126.5600	123.2500	126.4400	+0.469%	9,937,059	0.000%
2026-05-11	125.8700	128.0900	124.6900	125.8500	+0.239%	11,377,095	+0.469%
2026-05-08	130.1900	131.9500	125.2150	125.5500	-2.742%	17,505,538	+0.709%
2026-05-07	127.6200	131.2300	127.0600	129.0900	+1.168%	18,802,332	-2.053%
2026-05-06	130.4900	131.5800	127.4700	127.6000	-0.320%	13,363,840	-0.909%
2026-05-05	126.3100	128.5800	126.0500	128.0100	+1.894%	13,566,886	-1.226%
2026-05-04	126.8550	127.0500	124.6000	125.6300	-1.420%	15,027,874	+0.645%
2026-05-01	128.6400	130.4800	126.8600	127.4400	-0.422%	10,616,455	-0.785%
2026-04-30	127.7000	128.9200	126.5500	127.9800	+0.290%	12,127,679	-1.203%
2026-04-29	128.5550	128.9200	126.5800	127.6100	-0.716%	12,795,974	-0.917%
2026-04-28	130.4600	131.3100	128.0050	128.5300	-0.472%	9,585,592	-1.626%
2026-04-27	127.8600	129.4000	127.6400	129.1400	+0.906%	6,155,948	-2.091%
2026-04-24	128.2800	129.0600	127.5022	127.9800	-0.412%	6,835,006	-1.203%
2026-04-23	129.4900	129.9899	126.8400	128.5100	-0.940%	9,084,612	-1.611%
2026-04-22	132.4050	132.4700	129.4000	129.7300	-1.481%	10,439,088	-2.536%
2026-04-21	133.5950	135.2900	131.2600	131.6800	-1.030%	8,071,864	-3.979%
2026-04-20	131.9800	133.4400	131.6500	133.0500	+0.658%	10,147,918	-4.968%
2026-04-17	131.0750	133.5700	130.6600	132.1800	+2.196%	15,929,386	-4.343%
2026-04-16	131.2400	132.7700	129.2200	129.3400	-1.784%	9,290,334	-2.242%
2026-04-15	131.2500	132.8600	130.5700	131.6900	+1.628%	14,738,938	-3.987%
2026-04-14	128.0700	130.9900	126.8500	129.5800	+2.613%	17,034,678	-2.423%
2026-04-13	123.0100	126.3100	122.3500	126.2800	+1.519%	14,460,308	+0.127%
2026-04-10	125.2400	125.4650	123.6100	124.3900	-0.424%	8,959,304	+1.648%
2026-04-09	122.8100	125.4830	122.3300	124.9200	+1.158%	8,832,305	+1.217%
2026-04-08	121.9500	124.4850	121.7304	123.4900	+5.430%	16,312,028	+2.389%
2026-04-07	116.4800	117.7000	115.7500	117.1300	-0.196%	8,450,112	+7.948%
2026-04-06	115.8000	117.6950	115.8000	117.3600	+1.831%	13,319,707	+7.737%
2026-04-02	112.3150	115.6100	111.7500	115.2500	-0.043%	9,833,868	+9.709%
2026-04-01	115.4700	116.7900	114.0650	115.3000	+1.667%	13,273,734	+9.662%
2026-03-31	109.1000	113.7700	108.3500	113.4100	+5.724%	18,267,704	+11.489%
2026-03-30	108.4550	109.4150	106.5200	107.2700	-0.102%	20,319,345	+17.871%
2026-03-27	111.0700	111.8550	106.9600	107.3800	-4.475%	23,142,972	+17.750%
2026-03-26	114.0600	114.7900	111.5650	112.4100	-1.808%	12,689,942	+12.481%
2026-03-25	114.9900	116.1300	113.5850	114.4800	+0.651%	11,315,234	+10.447%
2026-03-24	110.1700	114.8000	109.4900	113.7400	+1.881%	14,105,664	+11.166%
2026-03-23	113.1300	113.3900	110.9700	111.6400	+1.936%	16,883,228	+13.257%
2026-03-20	109.6000	111.2100	108.8600	109.5200	-0.300%	29,714,264	+15.449%
2026-03-19	107.3300	110.5800	106.8300	109.8500	+1.086%	16,714,479	+15.102%
2026-03-18	107.1100	109.5500	107.1100	108.6700	+0.891%	12,337,220	+16.352%
2026-03-17	108.5000	109.7400	107.4200	107.7100	+0.335%	12,757,970	+17.389%
2026-03-16	107.3100	108.6900	106.6100	107.3500	+1.571%	11,902,637	+17.783%
2026-03-13	106.1150	107.9000	105.3900	105.6900	+0.180%	11,406,867	+19.633%
2026-03-12	106.3600	107.0000	104.6400	105.5000	-3.379%	17,487,042	+19.848%
2026-03-11	108.3400	109.5400	107.4800	109.1900	+0.202%	12,964,279	+15.798%
2026-03-10	108.4100	110.9100	107.3700	108.9700	+2.233%	17,844,260	+16.032%
2026-03-09	104.4500	107.0500	102.0106	106.5900	+0.056%	18,525,555	+18.623%
2026-03-06	105.1900	106.5900	103.0900	106.5300	-2.221%	16,586,922	+18.690%
2026-03-05	110.5700	111.6000	107.8900	108.9500	-2.129%	15,557,213	+16.053%
2026-03-04	111.6700	112.3300	110.4850	111.3200	+0.506%	13,042,188	+13.582%
2026-03-03	107.4300	112.3800	106.7500	110.7600	-0.619%	15,813,287	+14.157%
2026-03-02	106.2600	111.8900	106.2000	111.4500	+1.143%	18,971,075	+13.450%
2026-02-27	113.1750	113.1750	108.6600	110.1900	-5.164%	29,104,184	+14.747%
2026-02-26	114.7000	117.0000	114.4600	116.1900	+1.618%	14,706,622	+8.822%
2026-02-25	111.3200	114.5050	110.8300	114.3400	+4.363%	13,648,702	+10.582%
2026-02-24	109.4500	111.4000	107.5000	109.5600	-1.074%	14,980,038	+15.407%
2026-02-23	115.3400	116.9100	108.8600	110.7500	-4.526%	17,996,223	+14.167%
2026-02-20	115.2600	116.1300	113.8350	116.0000	+0.389%	12,987,041	+9.000%
2026-02-19	114.9900	115.9100	114.1800	115.5500	-0.619%	8,084,918	+9.424%
2026-02-18	115.0400	117.0400	114.9700	116.2700	+2.188%	11,678,250	+8.747%
2026-02-17	112.3000	114.5100	111.9900	113.7800	+2.634%	12,312,789	+11.127%
2026-02-13	109.7700	111.4300	108.3900	110.8600	-0.261%	16,664,216	+14.054%
2026-02-12	118.0400	119.1800	110.9400	111.1500	-5.316%	19,350,291	+13.756%
2026-02-11	123.5850	124.2400	117.3600	117.3900	-3.897%	13,768,826	+7.709%
2026-02-10	123.7200	125.0000	119.5005	122.1500	-1.309%	12,120,453	+3.512%
2026-02-09	122.1900	125.1600	121.6929	123.7700	+0.880%	12,887,598	+2.157%
2026-02-06	117.3600	122.9700	117.3600	122.6900	+6.005%	15,247,418	+3.056%
2026-02-05	116.4100	116.4100	112.9200	115.7400	-1.439%	18,703,911	+9.245%
2026-02-04	117.7800	119.9400	116.9300	117.4300	-0.238%	12,407,805	+7.673%
2026-02-03	117.0000	118.9200	115.3800	117.7100	+1.273%	15,329,537	+7.417%
2026-02-02	114.9600	116.9800	114.6000	116.2300	+0.449%	11,773,512	+8.784%
2026-01-30	114.4200	116.6500	114.1800	115.7100	+0.443%	12,396,047	+9.273%
2026-01-29	114.8400	116.3600	113.4000	115.2000	+0.876%	14,441,705	+9.757%
2026-01-28	114.6000	115.7100	113.1400	114.2000	-0.514%	11,378,161	+10.718%
2026-01-27	114.9000	115.9672	113.7000	114.7900	-0.026%	12,323,414	+10.149%
2026-01-26	113.9000	115.4800	113.8600	114.8200	+1.083%	11,714,863	+10.120%
2026-01-23	114.9700	115.6300	113.2000	113.5900	-1.790%	12,164,872	+11.313%
2026-01-22	114.5700	116.6400	114.0500	115.6600	+1.581%	11,270,920	+9.320%
2026-01-21	113.1400	115.5900	113.1400	113.8600	+0.940%	14,198,390	+11.049%
2026-01-20	114.4600	116.5200	112.3900	112.8000	-4.439%	20,395,203	+12.092%
2026-01-16	117.8000	119.3500	117.0000	118.0400	+0.494%	17,152,980	+7.116%
2026-01-15	113.8500	117.9550	112.7500	117.4600	+4.492%	18,718,744	+7.645%
2026-01-14	117.9100	118.7500	110.4650	112.4100	-3.345%	28,008,766	+12.481%
2026-01-13	117.7200	118.2300	115.5400	116.3000	-1.189%	18,218,605	+8.719%
2026-01-12	116.9000	118.7400	116.6700	117.7000	-2.984%	19,839,969	+7.426%
2026-01-09	120.9400	121.7400	120.1500	121.3200	+0.597%	7,452,403	+4.220%
2026-01-08	120.8800	122.4200	120.1600	120.6000	-0.634%	14,755,144	+4.842%
2026-01-07	122.3100	122.5800	120.6950	121.3700	-0.922%	11,553,171	+4.177%
2026-01-06	123.6800	124.1700	122.2100	122.5000	-0.649%	11,899,994	+3.216%
2026-01-05	119.3100	124.1000	119.3000	123.3000	+3.875%	19,908,740	+2.547%
2026-01-02	117.2100	118.7200	116.6000	118.7000	+1.723%	9,222,438	+6.521%
2025-12-31	117.4000	117.6200	116.3700	116.6900	-0.444%	6,196,880	+8.355%
2025-12-30	118.2900	118.4100	116.5300	117.2100	-0.779%	8,635,939	+7.875%
2025-12-29	120.3600	120.5700	117.9800	118.1300	-1.902%	11,000,424	+7.035%
2025-12-26	121.6500	122.0399	119.6700	120.4200	-0.938%	10,602,618	+4.999%
2025-12-24	119.7100	122.8400	119.2500	121.5600	+1.809%	13,524,170	+4.014%
2025-12-23	118.1600	120.2700	118.0700	119.4000	+1.109%	16,129,225	+5.896%
2025-12-22	115.2100	118.6500	114.8700	118.0900	+2.812%	20,174,099	+7.071%
2025-12-19	113.1950	115.6050	113.0450	114.8600	+1.799%	37,659,895	+10.082%
2025-12-18	112.2200	113.8500	112.1200	112.8300	+1.229%	21,155,772	+12.062%
2025-12-17	111.8900	113.0100	110.9550	111.4600	+0.162%	9,949,702	+13.440%
2025-12-16	112.8000	113.3800	110.5500	111.2800	-1.348%	12,418,217	+13.623%
2025-12-15	112.4500	113.5200	112.2200	112.8000	+0.894%	10,692,114	+12.092%
2025-12-12	113.2950	113.4300	111.1901	111.8000	+0.054%	11,227,851	+13.095%
2025-12-11	111.2650	112.3400	111.1101	111.7400	+0.585%	10,829,682	+13.156%
2025-12-10	109.3550	111.9050	109.2600	111.0900	+1.517%	16,584,295	+13.818%
2025-12-09	108.8000	109.8450	107.0100	109.4300	+0.468%	15,822,712	+15.544%
2025-12-08	109.2000	110.2500	107.7409	108.9200	+0.037%	11,394,767	+16.085%
2025-12-05	107.6700	109.3670	107.5100	108.8800	+1.011%	14,936,313	+16.128%
2025-12-04	106.6550	108.7100	106.6300	107.7900	+1.003%	12,811,346	+17.302%
2025-12-03	103.1000	106.9900	103.1000	106.7200	+3.421%	14,003,640	+18.478%
2025-12-02	103.6000	104.2000	103.0100	103.1900	+0.497%	8,056,931	+22.531%
2025-12-01	103.0950	104.3500	102.4050	102.6800	-0.888%	9,663,733	+23.140%
2025-11-28	102.8000	104.3700	102.5100	103.6000	+1.073%	5,865,083	+22.046%
2025-11-26	101.7200	103.3000	101.4600	102.5000	+1.315%	11,384,362	+23.356%
2025-11-25	100.3550	101.7500	99.5300	101.1700	+1.485%	10,870,760	+24.978%
2025-11-24	98.7200	100.6200	98.6000	99.6900	+1.003%	17,369,873	+26.833%
2025-11-21	98.1250	99.3300	95.8301	98.7000	+1.096%	14,404,652	+28.105%
2025-11-20	101.0700	102.8600	97.4601	97.6300	-2.204%	12,633,659	+29.509%
2025-11-19	98.1700	100.5851	98.0900	99.8300	+1.536%	8,426,821	+26.655%
2025-11-18	97.5000	99.5700	96.3800	98.3200	+0.132%	10,463,744	+28.600%
2025-11-17	100.0800	100.2800	97.2200	98.1900	-2.104%	11,389,631	+28.771%
2025-11-14	99.8300	101.5450	98.1472	100.3000	-0.368%	10,134,455	+26.062%
2025-11-13	102.4500	103.5699	100.4700	100.6700	-2.139%	11,427,017	+25.598%
2025-11-12	101.2100	103.8600	101.1800	102.8700	+2.094%	15,069,246	+22.912%
2025-11-11	101.6400	102.0900	100.3100	100.7600	-0.719%	9,639,284	+25.486%
2025-11-10	101.2600	102.8999	100.3100	101.4900	+0.695%	11,270,624	+24.584%
2025-11-07	100.0050	100.8300	97.3671	100.7900	-0.059%	14,887,420	+25.449%
2025-11-06	101.4700	102.3400	99.9700	100.8500	-0.826%	9,282,528	+25.374%
2025-11-05	101.2500	102.2750	99.0120	101.6900	+0.673%	9,992,167	+24.339%
2025-11-04	100.1500	102.5499	98.6850	101.0100	-0.590%	13,448,969	+25.176%
2025-11-03	100.7200	101.6350	99.0500	101.6100	+0.375%	10,829,073	+24.437%
2025-10-31	99.9000	101.5100	99.7150	101.2300	+1.008%	11,190,296	+24.904%
2025-10-30	98.6300	101.4600	98.3050	100.2200	+1.110%	9,584,011	+26.162%
2025-10-29	101.2900	101.9400	99.0300	99.1200	-2.239%	11,878,811	+27.563%
2025-10-28	101.0000	101.5268	100.1300	101.3900	+0.396%	8,766,263	+24.707%
2025-10-27	99.3000	101.2300	99.1000	100.9900	+2.237%	13,214,200	+25.201%
2025-10-24	97.3850	99.5100	97.3500	98.7800	+2.162%	11,870,689	+28.002%
2025-10-23	96.8150	97.5299	96.3000	96.6900	+0.405%	8,189,077	+30.768%
2025-10-22	98.1900	98.4800	95.0000	96.3000	-1.985%	14,369,242	+31.298%
2025-10-21	98.9250	99.4000	97.9700	98.2500	-1.057%	9,150,051	+28.692%
2025-10-20	97.4650	99.5994	97.1200	99.3000	+2.297%	11,302,656	+27.331%
2025-10-17	96.2050	98.0050	95.2750	97.0700	+0.841%	14,007,810	+30.257%
2025-10-16	100.2100	100.7000	95.2350	96.2600	-3.528%	20,533,977	+31.353%
2025-10-15	101.1900	102.1529	98.8400	99.7800	-0.060%	15,730,076	+26.719%
2025-10-14	95.3700	101.2200	95.0380	99.8400	+3.892%	33,164,582	+26.643%
2025-10-13	95.5700	96.9600	95.4100	96.1000	+2.310%	18,463,633	+31.571%
2025-10-10	96.1950	97.9000	93.6600	93.9300	-2.075%	18,619,480	+34.611%
2025-10-09	97.0200	97.2996	95.4600	95.9200	-0.807%	11,300,597	+31.818%
2025-10-08	98.1900	98.1900	96.5900	96.7000	-1.125%	8,496,008	+30.755%
2025-10-07	98.4450	98.8550	96.6780	97.8000	-0.255%	8,519,418	+29.284%
2025-10-06	99.1950	100.0600	97.0400	98.0500	+0.317%	10,397,989	+28.955%
2025-10-03	97.3400	98.5800	97.2950	97.7400	+0.411%	13,863,595	+29.364%
2025-10-02	99.0800	99.4450	96.7000	97.3400	-1.388%	14,511,889	+29.895%
2025-10-01	100.9400	101.1400	98.6150	98.7100	-2.749%	13,793,345	+28.092%
2025-09-30	103.0950	103.6200	99.1400	101.5000	-1.609%	17,789,142	+24.571%
2025-09-29	104.1500	104.3900	102.8800	103.1600	-0.251%	10,748,738	+22.567%
2025-09-26	102.5100	104.3150	102.5100	103.4200	+1.283%	11,296,327	+22.259%
2025-09-25	101.0300	102.2600	100.1450	102.1100	+0.453%	11,232,898	+23.827%
2025-09-24	103.3900	104.0700	101.6200	101.6500	-1.311%	12,272,426	+24.388%
2025-09-23	103.5300	105.5900	102.4100	103.0000	-0.473%	15,747,880	+22.757%
2025-09-22	101.7600	103.8050	101.7000	103.4900	+0.789%	11,474,533	+22.176%
2025-09-19	102.5350	103.1250	101.8700	102.6800	+0.264%	24,745,660	+23.140%
2025-09-18	101.9700	102.7000	101.6850	102.4100	+0.639%	11,677,632	+23.465%
2025-09-17	100.4900	102.2100	100.4100	101.7600	+1.113%	14,371,646	+24.253%
2025-09-16	99.8600	100.8500	99.2100	100.6400	+0.852%	12,350,657	+25.636%
2025-09-15	99.8000	100.1700	99.3950	99.7900	+0.352%	10,620,085	+26.706%
2025-09-12	98.7800	99.7000	98.4400	99.4400	+0.627%	9,502,930	+27.152%
2025-09-11	97.3500	99.0400	96.8900	98.8200	+1.698%	13,426,465	+27.950%
2025-09-10	97.5000	98.3800	96.5100	97.1700	-0.175%	12,238,286	+30.122%
2025-09-09	95.5000	98.1399	95.4500	97.3400	+1.533%	18,101,592	+29.895%
2025-09-08	95.8600	95.9650	94.6400	95.8700	+0.493%	11,398,796	+31.887%
2025-09-05	97.3700	97.9800	94.1500	95.4000	-1.731%	17,020,821	+32.537%
2025-09-04	95.3000	97.1525	95.3000	97.0800	+2.157%	12,900,077	+30.243%
2025-09-03	94.8900	95.2400	93.4000	95.0300	+0.264%	14,158,847	+33.053%
2025-09-02	95.0200	95.0200	92.9600	94.7800	-1.854%	15,128,997	+33.404%
2025-08-29	96.6500	96.9850	96.0450	96.5700	-0.258%	8,362,591	+30.931%
2025-08-28	97.3700	97.4900	96.5350	96.8200	-0.052%	10,878,861	+30.593%
2025-08-27	95.1500	97.4490	95.0900	96.8700	+1.201%	11,315,576	+30.525%
2025-08-26	94.6800	95.7400	94.0300	95.7200	+0.758%	11,031,069	+32.094%
2025-08-25	95.2250	95.4500	94.8800	95.0000	-0.273%	8,646,980	+33.095%
2025-08-22	92.9600	95.6200	92.8400	95.2600	+2.884%	20,124,425	+32.731%
2025-08-21	92.8500	92.8600	91.4600	92.5900	-0.623%	17,635,247	+36.559%
2025-08-20	93.5300	93.7500	90.6800	93.1700	-0.608%	13,447,354	+35.709%
2025-08-19	93.9700	94.3450	93.4300	93.7400	-0.509%	11,504,439	+34.884%
2025-08-18	93.3500	94.3600	93.3300	94.2200	+0.566%	8,780,922	+34.197%
2025-08-15	95.4600	95.5000	93.5900	93.6900	-1.854%	12,000,372	+34.956%
2025-08-14	94.4600	95.4900	94.2300	95.4600	+0.856%	13,288,782	+32.453%
2025-08-13	96.0000	96.2000	94.5800	94.6500	-1.139%	16,605,424	+33.587%
2025-08-12	93.2200	95.7600	93.0122	95.7400	+3.716%	21,047,329	+32.066%
2025-08-11	93.0300	93.1651	90.8000	92.3100	-0.453%	12,133,272	+36.973%
2025-08-08	91.9700	93.2850	91.3400	92.7300	+1.644%	10,772,632	+36.353%
2025-08-07	93.2400	93.2500	91.1000	91.2300	-1.084%	12,964,005	+38.595%
2025-08-06	91.8750	92.6300	91.6100	92.2300	+0.776%	13,153,637	+37.092%
2025-08-05	92.3300	92.7200	89.6800	91.5200	-0.608%	19,836,096	+38.156%
2025-08-04	91.7500	92.8200	91.5277	92.0800	+0.272%	11,611,390	+37.315%
2025-08-01	91.8500	92.0300	87.9400	91.8300	-1.996%	17,725,562	+37.689%
2025-07-31	95.4700	96.1500	93.5500	93.7000	-2.202%	14,638,806	+34.941%
2025-07-30	94.9000	95.9900	94.5800	95.8100	+1.408%	13,997,980	+31.970%
2025-07-29	96.0000	96.1100	94.3550	94.4800	-1.120%	13,169,894	+33.827%
2025-07-28	96.0700	96.2000	95.0700	95.5500	-0.541%	19,370,730	+32.329%
2025-07-25	95.3900	96.1850	94.4250	96.0700	+0.713%	13,543,436	+31.612%
2025-07-24	96.2900	96.9050	95.2950	95.3900	-0.625%	15,644,356	+32.551%
2025-07-23	94.5000	95.9900	94.4750	95.9900	+2.117%	22,339,841	+31.722%
2025-07-22	93.5700	94.4750	92.7200	94.0000	+1.457%	15,282,615	+34.511%
2025-07-21	93.5900	94.0800	92.5250	92.6500	-0.856%	11,894,468	+36.471%
2025-07-18	93.1500	93.8000	92.7400	93.4500	+0.387%	16,603,740	+35.302%
2025-07-17	90.1300	93.2000	89.8800	93.0900	+3.410%	23,949,175	+35.826%
2025-07-16	91.4800	91.6200	88.2300	90.0200	-0.772%	23,320,962	+40.458%
2025-07-15	88.6450	91.7950	88.1241	90.7200	+3.680%	39,270,916	+39.374%
2025-07-14	86.4800	87.5250	86.2200	87.5000	+0.888%	13,450,782	+44.503%
2025-07-11	85.9150	86.9550	85.6150	86.7300	-0.402%	10,255,953	+45.786%
2025-07-10	85.8300	87.0800	85.7600	87.0800	+1.504%	9,588,378	+45.200%
2025-07-09	86.6400	86.6400	85.5900	85.7900	+0.257%	9,929,357	+47.383%
2025-07-08	87.6100	87.7900	85.4800	85.5700	-2.317%	18,075,627	+47.762%
2025-07-07	88.1300	88.8300	87.1400	87.6000	-1.262%	12,407,329	+44.338%
2025-07-03	87.1300	88.8000	86.8500	88.7200	+2.259%	13,229,453	+42.516%
2025-07-02	86.4900	86.9300	85.4600	86.7600	+0.568%	13,420,246	+45.735%
2025-07-01	85.0000	86.4755	84.7700	86.2700	+1.351%	17,088,874	+46.563%
2025-06-30	84.9000	85.4400	84.6100	85.1200	+0.877%	18,035,180	+48.543%
2025-06-27	84.4900	84.5650	83.8050	84.3800	+0.012%	21,872,396	+49.846%
2025-06-26	82.6700	84.7900	82.6700	84.3700	+2.106%	18,600,516	+49.864%
2025-06-25	81.1400	82.7100	81.0750	82.6300	+1.836%	13,221,912	+53.019%
2025-06-24	80.0000	81.4500	79.8750	81.1400	+2.243%	18,392,978	+55.829%
2025-06-23	78.3700	79.4500	77.5050	79.3600	+1.160%	12,007,154	+59.325%
2025-06-20	78.8800	79.2650	78.3300	78.4500	+0.128%	17,336,808	+61.173%
2025-06-18	77.4000	78.9700	77.2601	78.3500	+1.280%	14,866,083	+61.378%
2025-06-17	77.5000	77.9900	77.1100	77.3600	-0.909%	8,078,606	+63.444%
2025-06-16	77.1250	78.3000	76.9500	78.0700	+2.239%	10,396,617	+61.957%
2025-06-13	77.0400	77.2300	76.1100	76.3600	-2.390%	11,987,496	+65.584%
2025-06-12	77.8000	78.2550	77.3400	78.2300	-0.191%	6,740,035	+61.626%
2025-06-11	78.2000	78.9150	77.8600	78.3800	+0.449%	9,030,460	+61.317%
2025-06-10	77.8300	78.3200	77.5200	78.0300	-0.179%	10,942,352	+62.040%
2025-06-09	78.6000	78.9050	78.1100	78.1700	-0.115%	9,288,041	+61.750%
2025-06-06	77.7100	78.4100	77.4800	78.2600	+2.074%	11,515,154	+61.564%
2025-06-05	76.6050	77.2650	75.6600	76.6700	+0.353%	14,762,421	+64.915%
2025-06-04	76.5000	77.5800	76.3500	76.4000	-0.170%	10,119,555	+65.497%
2025-06-03	75.6300	76.7400	75.4400	76.5300	+0.963%	9,802,627	+65.216%
2025-06-02	75.1600	75.9000	74.3000	75.8000	+0.637%	9,073,444	+66.807%
2025-05-30	75.3100	75.5150	74.4800	75.3200	-0.278%	12,512,196	+67.870%
2025-05-29	75.6000	75.7250	74.6800	75.5300	+0.666%	11,882,718	+67.404%
2025-05-28	75.5700	75.7500	74.7900	75.0300	-0.583%	9,993,152	+68.519%
2025-05-27	74.1600	75.5500	73.4850	75.4700	+3.256%	12,148,522	+67.537%
2025-05-23	71.6500	73.4000	71.6500	73.0900	-0.449%	9,851,855	+72.992%
2025-05-22	73.2200	73.9100	72.9150	73.4200	0.000%	12,067,794	+72.215%
2025-05-21	74.9800	75.4200	73.2000	73.4200	-3.267%	17,143,788	+72.215%
2025-05-20	75.8500	76.0482	75.4200	75.9000	-0.302%	8,930,861	+66.588%
2025-05-19	75.0000	76.3150	74.7900	76.1300	+0.541%	12,691,742	+66.084%
2025-05-16	75.3800	75.8900	75.1200	75.7200	-0.316%	14,008,740	+66.984%
2025-05-15	74.5900	76.1650	74.4700	75.9600	+0.890%	12,627,659	+66.456%
2025-05-14	75.6300	75.8600	74.9650	75.2900	-0.371%	11,371,971	+67.937%
2025-05-13	75.1300	76.2700	75.0300	75.5700	+0.881%	12,397,768	+67.315%
2025-05-12	74.6000	75.6450	74.2900	74.9100	+4.843%	18,464,084	+68.789%
2025-05-09	72.0400	72.2600	71.2900	71.4500	-0.265%	8,941,922	+76.963%
2025-05-08	71.0000	72.2400	70.9500	71.6400	+1.979%	12,698,415	+76.494%
2025-05-07	69.7500	70.6900	69.6500	70.2500	+1.123%	11,620,349	+79.986%
2025-05-06	69.4500	70.2700	69.1700	69.4700	-1.096%	7,744,285	+82.007%
2025-05-05	69.2800	70.9350	69.2400	70.2400	-0.496%	10,318,498	+80.011%
2025-05-02	69.5800	70.8288	69.3600	70.5900	+3.596%	13,291,221	+79.119%
2025-05-01	68.2100	68.9000	67.8900	68.1400	-0.351%	9,682,265	+85.559%
2025-04-30	67.5100	68.6600	66.7200	68.3800	-0.726%	15,756,452	+84.908%
2025-04-29	68.0300	69.1100	67.9700	68.8800	+0.879%	8,862,754	+83.566%
2025-04-28	68.6550	69.4000	67.7700	68.2800	-0.219%	14,304,784	+85.179%
2025-04-25	67.8550	68.7100	67.7600	68.4300	+0.396%	12,253,389	+84.773%
2025-04-24	66.2600	68.3400	65.7800	68.1600	+2.805%	13,672,251	+85.505%
2025-04-23	66.4700	68.8200	66.1600	66.3000	+2.711%	17,243,864	+90.709%
2025-04-22	63.5200	64.9700	63.5100	64.5500	+2.967%	13,252,293	+95.879%
2025-04-21	62.7500	63.1400	61.9500	62.6900	-0.885%	15,136,003	+101.691%
2025-04-17	62.1800	63.7800	61.8400	63.2500	+1.852%	14,656,305	+99.905%
2025-04-16	63.0600	63.8200	61.3030	62.1000	-3.467%	21,922,551	+103.607%
2025-04-15	64.1900	66.2900	63.8401	64.3300	+1.756%	24,738,355	+96.549%
2025-04-14	63.3500	64.4300	62.7000	63.2200	+2.563%	20,349,919	+100.000%
2025-04-11	60.8800	62.3100	59.9200	61.6400	+0.081%	24,776,014	+105.127%
2025-04-10	62.0900	62.5000	59.0800	61.5900	-3.991%	25,912,826	+105.293%
2025-04-09	56.7600	65.7500	56.0700	64.1500	+9.154%	49,437,867	+97.101%
2025-04-08	61.2400	62.6600	57.5650	58.7700	-0.136%	30,272,287	+115.144%
2025-04-07	56.1600	61.3300	55.5100	58.8500	+1.239%	37,487,669	+114.851%
2025-04-04	60.2500	60.4200	56.3050	58.1300	-7.803%	51,651,469	+117.512%
2025-04-03	66.1700	66.8000	62.9000	63.0500	-12.138%	39,469,487	+100.539%
2025-04-02	69.6700	71.9600	69.6000	71.7600	+1.730%	9,731,742	+76.198%
2025-04-01	70.3800	70.8800	69.2800	70.5400	-0.634%	10,951,132	+79.246%
2025-03-31	69.5000	71.2000	68.4100	70.9900	+0.938%	15,568,435	+78.110%
2025-03-28	71.5900	72.2000	69.6800	70.3300	-2.116%	13,619,145	+79.781%
2025-03-27	72.9900	72.9900	71.7612	71.8500	-1.898%	13,155,844	+75.978%
2025-03-26	74.8200	75.0600	73.0550	73.2400	-1.652%	12,280,110	+72.638%
2025-03-25	74.3500	74.8000	73.7200	74.4700	+0.581%	10,700,729	+69.786%
2025-03-24	73.2550	74.3450	72.6700	74.0400	+2.862%	14,905,498	+70.773%
2025-03-21	71.2800	72.2450	70.7650	71.9800	+0.223%	21,303,811	+75.660%
2025-03-20	70.9800	72.9800	70.5350	71.8200	+0.532%	14,987,915	+76.051%
2025-03-19	70.3600	72.1800	69.6700	71.4400	+1.737%	13,419,698	+76.988%
2025-03-18	69.9700	70.4900	69.5900	70.2200	+0.400%	12,029,179	+80.063%
2025-03-17	68.8900	70.3600	68.6800	69.9400	+1.687%	11,795,832	+80.784%
2025-03-14	67.9700	69.0000	67.5800	68.7800	+2.306%	12,525,875	+83.833%
2025-03-13	68.4000	69.1400	66.7300	67.2300	-1.060%	16,931,859	+88.071%
2025-03-12	68.7900	69.1099	66.8700	67.9500	+0.667%	15,842,455	+86.078%
2025-03-11	67.2900	68.4750	66.1700	67.5000	+0.134%	20,130,833	+87.319%
2025-03-10	68.4900	68.7300	66.0500	67.4100	-4.329%	22,110,343	+87.569%
2025-03-07	70.1800	70.7400	68.0700	70.4600	-0.170%	17,970,567	+79.449%
2025-03-06	71.8100	72.3900	70.0350	70.5800	-3.262%	18,262,126	+79.144%
2025-03-05	72.6000	73.5250	71.7000	72.9600	+0.843%	16,809,975	+73.300%
2025-03-04	74.5400	74.8560	70.6300	72.3500	-6.246%	33,810,283	+74.762%
2025-03-03	80.0000	80.4300	76.2500	77.1700	-3.477%	19,267,097	+63.846%
2025-02-28	79.2200	79.9700	77.6100	79.9500	+1.369%	19,580,669	+58.149%
2025-02-27	79.5600	80.3700	78.6600	78.8700	-0.253%	8,345,330	+60.314%
2025-02-26	78.8000	80.0900	78.4700	79.0700	+1.190%	12,859,731	+59.909%
2025-02-25	79.1800	79.5700	76.4600	78.1400	-0.509%	14,146,784	+61.812%
2025-02-24	80.2200	80.6900	77.0700	78.5400	-1.394%	11,879,693	+60.988%
2025-02-21	81.8000	81.9100	79.6100	79.6500	-2.078%	13,071,696	+58.745%
2025-02-20	83.8400	84.0600	80.9400	81.3400	-3.097%	14,419,811	+55.446%
2025-02-19	84.0600	84.2300	83.4500	83.9400	-0.815%	8,877,437	+50.631%
2025-02-18	83.9400	84.7400	83.5500	84.6300	+0.024%	14,782,488	+49.403%
2025-02-14	82.4100	84.6700	82.2300	84.6100	+3.057%	15,792,441	+49.439%
2025-02-13	81.4000	82.1300	80.7750	82.1000	+1.021%	9,233,411	+54.007%
2025-02-12	80.1700	81.2900	80.0100	81.2700	+0.197%	10,110,415	+55.580%
2025-02-11	80.4600	81.5250	80.2200	81.1100	+0.471%	8,934,682	+55.887%
2025-02-10	81.6300	81.8200	80.0700	80.7300	-1.211%	8,950,876	+56.621%
2025-02-07	82.4300	82.9100	81.3500	81.7200	-0.741%	10,152,614	+54.723%
2025-02-06	80.2400	82.5000	79.9300	82.3300	+3.612%	19,206,223	+53.577%
2025-02-05	79.0400	79.6000	78.2100	79.4600	+1.249%	10,019,662	+59.124%
2025-02-04	80.1050	80.2400	78.3600	78.4800	-1.419%	12,119,427	+61.111%
2025-02-03	78.5000	79.9050	76.8900	79.6100	-2.235%	19,697,631	+58.824%
2025-01-31	81.6900	82.3400	81.0700	81.4300	-0.525%	12,627,797	+55.274%
2025-01-30	81.2900	82.6200	80.9900	81.8600	+1.525%	10,549,990	+54.459%
2025-01-29	79.8800	81.6000	79.8800	80.6300	+0.863%	10,433,892	+56.815%
2025-01-28	81.2200	81.4000	79.4790	79.9400	-1.394%	16,376,064	+58.169%
2025-01-27	80.7500	81.4100	80.2150	81.0700	-0.503%	11,864,210	+55.964%
2025-01-24	81.4900	82.1200	81.3400	81.4800	-0.610%	15,100,687	+55.179%
2025-01-23	82.0000	82.7700	81.8001	81.9800	+0.355%	14,178,898	+54.233%
2025-01-22	81.4700	82.2750	81.2300	81.6900	+0.024%	14,309,888	+54.780%
2025-01-21	80.4250	81.8450	79.9204	81.6700	+2.100%	19,282,231	+54.818%
2025-01-17	78.5500	80.4500	78.1600	79.9900	+1.885%	21,867,751	+58.070%
2025-01-16	77.8300	78.7600	77.7600	78.5100	+0.307%	21,250,424	+61.050%
2025-01-15	76.2000	79.2500	75.8600	78.2700	+6.490%	43,972,878	+61.543%
2025-01-14	73.3150	73.9900	73.1400	73.5000	+1.003%	18,808,091	+72.027%
2025-01-13	70.9800	73.0000	70.9800	72.7700	+1.919%	15,748,599	+73.753%
2025-01-10	72.4600	72.4600	71.0213	71.4000	-2.539%	12,610,968	+77.087%
2025-01-08	73.4500	73.4700	72.6900	73.2600	-0.570%	12,762,332	+72.591%
2025-01-07	73.9000	74.2900	72.7400	73.6800	+1.292%	17,834,120	+71.607%
2025-01-06	72.2300	73.9850	71.8800	72.7400	+2.451%	18,324,802	+73.825%
2025-01-03	70.8800	71.0900	69.8500	71.0000	+1.516%	11,100,419	+78.085%
2025-01-02	70.9400	71.1600	69.6500	69.9400	-0.639%	9,605,478	+80.784%
2024-12-31	70.5500	70.9600	70.1500	70.3900	0.000%	6,200,947	+79.628%
2024-12-30	70.1800	70.8300	69.7900	70.3900	-0.859%	6,420,756	+79.628%
2024-12-27	70.8600	71.5300	70.5400	71.0000	-0.491%	7,486,544	+78.085%
2024-12-26	70.5400	71.4750	70.5100	71.3500	+0.493%	6,173,120	+77.211%
2024-12-24	70.1000	71.2100	69.9350	71.0000	+1.763%	6,535,968	+78.085%
2024-12-23	69.3600	69.8750	68.8700	69.7700	+0.838%	8,007,449	+81.224%
2024-12-20	68.2900	70.2600	68.0300	69.1900	+1.125%	24,488,285	+82.743%
2024-12-19	69.2100	69.8400	68.3200	68.4200	+0.440%	12,992,981	+84.800%
2024-12-18	71.1800	71.4700	67.9160	68.1200	-4.218%	17,651,997	+85.614%
2024-12-17	70.9000	71.3450	70.8044	71.1200	-0.518%	12,216,091	+77.784%
2024-12-16	71.2650	71.7700	70.8300	71.4900	+0.676%	10,777,091	+76.864%
2024-12-13	71.7100	71.9100	70.7600	71.0100	-0.588%	9,484,012	+78.059%
2024-12-12	71.8550	72.3250	71.4100	71.4300	-0.737%	8,501,904	+77.012%
2024-12-11	73.0000	73.2600	71.2700	71.9600	-0.745%	18,974,807	+75.709%
2024-12-10	72.0000	73.3800	71.5785	72.5000	+0.891%	16,390,878	+74.400%
2024-12-09	72.3000	72.8000	71.8400	71.8600	-0.402%	10,491,039	+75.953%
2024-12-06	72.3100	72.6000	71.7100	72.1500	-0.111%	8,520,623	+75.246%
2024-12-05	71.8250	72.8450	71.6400	72.2300	+1.021%	14,120,548	+75.052%
2024-12-04	71.5000	71.7250	70.5000	71.5000	+0.112%	11,888,405	+76.839%
2024-12-03	72.1900	72.8000	71.2700	71.4200	+0.042%	15,630,752	+77.037%
2024-12-02	71.2600	71.6450	70.8800	71.3900	+0.734%	11,684,409	+77.112%
2024-11-29	70.2700	71.0900	70.2200	70.8700	+1.012%	8,218,526	+78.411%
2024-11-27	69.7650	70.4000	69.6600	70.1600	+0.588%	9,186,389	+80.217%
2024-11-26	70.3600	70.4800	69.3300	69.7500	-1.413%	11,054,819	+81.276%
2024-11-25	70.4400	71.1900	70.0299	70.7500	+1.303%	17,527,923	+78.714%
2024-11-22	68.9100	70.2000	68.4500	69.8400	+1.291%	15,646,721	+81.042%
2024-11-21	68.8000	69.4650	68.4100	68.9500	+0.981%	10,888,313	+83.379%
2024-11-20	69.1400	69.4900	68.0000	68.2800	-0.466%	9,987,602	+85.179%
2024-11-19	68.0000	68.8850	67.7000	68.6000	-0.580%	14,054,585	+84.315%
2024-11-18	68.6800	69.2800	68.3700	69.0000	+0.349%	11,150,260	+83.246%

document.getElementById("clZh1W").onerror = function(){this.style.display='none';}; .dark-mode .QGn1W1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QGn1W1{ color: #333333; background-color: white; border: 2px solid #333333; }CCitigroup Inc.stock NYSE

C
Citigroup Inc.
stock NYSE