Citigroup Inc. (C)
NYSE: C
· Real-Time Price · USD
95.43
-1.65 (-1.70%)
At close: Sep 05, 2025, 3:59 PM
95.30
-0.14%
After-hours: Sep 05, 2025, 07:56 PM EDT
C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 95.30 | 97.15 | 95.30 | 97.08 | 97.08 | 2.16% | 12,629,472 |
| Sep 3, 2025 | 94.89 | 95.24 | 93.40 | 95.03 | 95.03 | 0.26% | 14,158,847 |
| Sep 2, 2025 | 95.02 | 95.02 | 92.96 | 94.78 | 94.78 | -1.85% | 15,128,997 |
| Aug 29, 2025 | 96.65 | 96.99 | 96.05 | 96.57 | 96.57 | -0.26% | 8,362,600 |
| Aug 28, 2025 | 97.37 | 97.49 | 96.54 | 96.82 | 96.82 | -0.05% | 10,878,900 |
| Aug 27, 2025 | 95.15 | 97.45 | 95.09 | 96.87 | 96.87 | 1.20% | 11,315,600 |
| Aug 26, 2025 | 94.68 | 95.74 | 94.03 | 95.72 | 95.72 | 0.76% | 11,031,100 |
| Aug 25, 2025 | 95.23 | 95.45 | 94.88 | 95.00 | 95.00 | -0.27% | 8,647,000 |
| Aug 22, 2025 | 92.96 | 95.62 | 92.84 | 95.26 | 95.26 | 2.88% | 20,124,425 |
| Aug 21, 2025 | 92.85 | 92.86 | 91.46 | 92.59 | 92.59 | -0.62% | 17,635,247 |
| Aug 20, 2025 | 93.53 | 93.75 | 90.68 | 93.17 | 93.17 | -0.61% | 13,447,400 |
| Aug 19, 2025 | 93.97 | 94.35 | 93.43 | 93.74 | 93.74 | -0.51% | 11,504,439 |
| Aug 18, 2025 | 93.35 | 94.36 | 93.33 | 94.22 | 94.22 | 0.57% | 8,780,922 |
| Aug 15, 2025 | 95.46 | 95.50 | 93.59 | 93.69 | 93.69 | -1.85% | 12,000,400 |
| Aug 14, 2025 | 94.46 | 95.49 | 94.23 | 95.46 | 95.46 | 0.86% | 13,288,800 |
| Aug 13, 2025 | 96.00 | 96.20 | 94.58 | 94.65 | 94.65 | -1.14% | 16,605,424 |
| Aug 12, 2025 | 93.22 | 95.76 | 93.01 | 95.74 | 95.74 | 3.72% | 21,047,329 |
| Aug 11, 2025 | 93.03 | 93.17 | 90.80 | 92.31 | 92.31 | -0.45% | 12,133,300 |
| Aug 8, 2025 | 91.97 | 93.29 | 91.34 | 92.73 | 92.73 | 1.64% | 10,772,632 |
| Aug 7, 2025 | 93.24 | 93.25 | 91.10 | 91.23 | 91.23 | -1.08% | 12,964,005 |