Citigroup (C)

131.77
-0.93 (-0.70%)
NYSE · Last Trade: Sep 18th, 5:18 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Citigroup (C)

DateOpenHighLowCloseVolumeAdjusted Close
9/17/2026135.20135.20130.31132.7011,699,959132.70
9/16/2026136.85136.89131.05132.959,465,104132.95
9/15/2026138.00139.72133.93136.1710,374,186136.17
9/14/2026137.35137.93132.66136.1815,654,779136.18
9/11/2026140.11141.27137.37138.827,395,111138.82
9/10/2026137.55138.85136.57138.507,125,004138.50
9/09/2026135.50138.54133.87137.806,653,334137.80
9/08/2026137.18137.97135.75136.746,471,273136.74
9/04/2026137.43138.10135.40137.725,714,710137.72
9/03/2026135.22138.55134.83138.1412,573,428138.14
9/02/2026133.80136.20132.69134.347,757,687134.34
9/01/2026131.07134.61130.19132.546,949,767132.54
8/31/2026132.31132.48131.33131.627,559,954131.62
8/28/2026132.98133.63132.32132.9012,092,673132.90
8/27/2026132.95133.96131.78132.6811,623,162132.68
8/26/2026133.54133.82132.25133.564,544,376133.56
8/25/2026132.77133.68131.50133.256,701,723133.25
8/24/2026131.38132.63131.01131.729,324,853131.72
8/21/2026131.22132.25130.34131.6511,276,185131.65
8/20/2026132.50133.08129.61129.677,827,931129.67
8/19/2026137.74137.79132.35132.8910,381,659132.89
8/18/2026137.30138.21136.44137.657,078,340137.65
8/17/2026139.25140.88137.81138.518,949,479138.51
8/14/2026138.16140.28138.16139.336,829,991139.33
8/13/2026138.29139.06137.10138.739,507,057138.73
8/12/2026136.87138.59136.41137.586,060,211137.58
8/11/2026135.91137.15135.34135.775,082,962135.77
8/10/2026134.87136.14134.47135.227,076,311135.22
8/07/2026133.82135.24132.52135.0010,160,292135.00
8/06/2026138.34139.26133.66133.828,881,810133.82
8/05/2026137.29139.17137.14137.6412,027,275137.64
8/04/2026134.32138.05134.32136.8712,152,196136.87
8/03/2026132.47133.62131.18133.578,083,670133.57
7/31/2026133.55135.44131.94132.459,654,899131.78
7/30/2026128.97132.58128.80132.3210,468,684131.65
7/29/2026131.76132.43126.78127.1312,941,778126.49
7/28/2026132.78133.00130.75132.479,421,465131.80
7/27/2026134.24135.35131.02133.1012,453,539132.43
7/24/2026132.24133.28131.40132.1910,821,978131.52
7/23/2026130.50132.47130.02131.8810,961,559131.21
7/22/2026132.72133.91132.10132.2510,634,160131.58
7/21/2026129.57133.54129.17132.8411,223,460132.17
7/20/2026129.56131.27128.44128.7211,125,645128.07
7/17/2026129.44131.25127.08129.3615,691,880128.71
7/16/2026134.72135.00131.21131.7113,774,710131.04
7/15/2026134.08135.12131.77134.8918,084,368134.21
7/14/2026137.74144.28132.16133.2732,119,285132.60
7/13/2026141.10141.47137.57140.7112,433,872140.00
7/10/2026141.39141.44139.75140.7910,517,770140.08
7/09/2026138.76139.84138.01139.5710,268,415138.86
7/08/2026140.14140.24137.15137.399,830,428136.69
7/07/2026144.06144.71140.66140.779,751,263140.06
7/06/2026141.87143.89141.56143.8614,138,089143.13
7/02/2026141.88142.11138.22139.979,501,107139.26
7/01/2026140.24141.28138.26140.1313,702,152139.42
6/30/2026141.00141.90139.38139.9622,293,538139.25
6/29/2026141.85143.84141.43142.499,524,669141.77
6/26/2026144.63145.09140.76141.7617,927,131141.04
6/25/2026144.89147.79144.81144.9812,157,632144.25
6/24/2026144.99145.92143.18143.5913,903,225142.86
6/23/2026144.13146.14143.14144.9713,453,976144.24
6/22/2026144.71146.37144.48145.6714,977,390144.93