Citigroup Inc. (C)
NYSE: C
· Real-Time Price · USD
103.42
1.31 (1.29%)
At close: Sep 26, 2025, 3:59 PM
103.25
-0.16%
After-hours: Sep 26, 2025, 07:56 PM EDT
C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 102.51 | 104.32 | 102.51 | 103.42 | 103.42 | 1.28% | 11,243,489 |
| Sep 25, 2025 | 101.03 | 102.26 | 100.15 | 102.11 | 102.11 | 0.45% | 11,232,900 |
| Sep 24, 2025 | 103.39 | 104.07 | 101.62 | 101.65 | 101.65 | -1.31% | 12,272,426 |
| Sep 23, 2025 | 103.53 | 105.59 | 102.41 | 103.00 | 103.00 | -0.47% | 15,747,900 |
| Sep 22, 2025 | 101.76 | 103.81 | 101.70 | 103.49 | 103.49 | 0.79% | 11,474,533 |
| Sep 19, 2025 | 102.54 | 103.13 | 101.87 | 102.68 | 102.68 | 0.26% | 24,745,700 |
| Sep 18, 2025 | 101.97 | 102.70 | 101.69 | 102.41 | 102.41 | 0.64% | 11,677,632 |
| Sep 17, 2025 | 100.49 | 102.21 | 100.41 | 101.76 | 101.76 | 1.11% | 14,371,646 |
| Sep 16, 2025 | 99.86 | 100.85 | 99.21 | 100.64 | 100.64 | 0.85% | 12,350,700 |
| Sep 15, 2025 | 99.80 | 100.17 | 99.40 | 99.79 | 99.79 | 0.35% | 10,620,100 |
| Sep 12, 2025 | 98.78 | 99.70 | 98.44 | 99.44 | 99.44 | 0.63% | 9,502,930 |
| Sep 11, 2025 | 97.35 | 99.04 | 96.89 | 98.82 | 98.82 | 1.70% | 13,426,500 |
| Sep 10, 2025 | 97.50 | 98.38 | 96.51 | 97.17 | 97.17 | -0.17% | 12,238,300 |
| Sep 9, 2025 | 95.50 | 98.14 | 95.45 | 97.34 | 97.34 | 1.53% | 18,101,600 |
| Sep 8, 2025 | 95.86 | 95.97 | 94.64 | 95.87 | 95.87 | 0.49% | 11,398,800 |
| Sep 5, 2025 | 97.37 | 97.98 | 94.15 | 95.40 | 95.40 | -1.73% | 17,020,821 |
| Sep 4, 2025 | 95.30 | 97.15 | 95.30 | 97.08 | 97.08 | 2.16% | 12,900,100 |
| 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 |