Citigroup Inc. (C)
63.01
-8.75 (-12.19%)
At close: Apr 03, 2025, 3:59 PM
63.55
0.87%
After-hours: Apr 03, 2025, 08:00 PM EDT
Citigroup Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 69.67 | 71.96 | 69.60 | 71.76 | 1.22 | 1.73% | 9,593,311 |
| Apr 1, 2025 | 70.38 | 70.88 | 69.28 | 70.54 | -0.45 | -0.63% | 10,957,132 |
| Mar 31, 2025 | 69.50 | 71.20 | 68.41 | 70.99 | 0.66 | 0.94% | 15,568,435 |
| Mar 28, 2025 | 71.59 | 72.20 | 69.68 | 70.33 | -1.52 | -2.12% | 13,630,745 |
| Mar 27, 2025 | 72.99 | 72.99 | 71.76 | 71.85 | -1.39 | -1.90% | 13,155,844 |
| Mar 26, 2025 | 74.82 | 75.06 | 73.06 | 73.24 | -1.23 | -1.65% | 12,375,717 |
| Mar 25, 2025 | 74.35 | 74.80 | 73.72 | 74.47 | 0.43 | 0.58% | 10,922,241 |
| Mar 24, 2025 | 73.26 | 74.35 | 72.67 | 74.04 | 2.06 | 2.86% | 15,310,600 |
| Mar 21, 2025 | 71.28 | 72.25 | 70.77 | 71.98 | 0.16 | 0.22% | 21,724,002 |
| Mar 20, 2025 | 70.98 | 72.98 | 70.54 | 71.82 | 0.38 | 0.53% | 15,315,604 |
| Mar 19, 2025 | 70.36 | 72.18 | 69.67 | 71.44 | 1.22 | 1.74% | 14,400,625 |
| Mar 18, 2025 | 69.97 | 70.49 | 69.59 | 70.22 | 0.28 | 0.40% | 12,289,926 |
| Mar 17, 2025 | 68.89 | 70.36 | 68.68 | 69.94 | 1.16 | 1.69% | 12,531,717 |
| Mar 14, 2025 | 67.97 | 69.00 | 67.58 | 68.78 | 1.55 | 2.31% | 12,727,309 |
| Mar 13, 2025 | 68.40 | 69.14 | 66.73 | 67.23 | -0.72 | -1.06% | 17,125,226 |
| Mar 12, 2025 | 68.79 | 69.11 | 66.87 | 67.95 | 0.45 | 0.67% | 16,131,100 |
| Mar 11, 2025 | 67.29 | 68.47 | 66.17 | 67.50 | 0.09 | 0.13% | 21,269,242 |
| Mar 10, 2025 | 68.49 | 68.73 | 66.05 | 67.41 | -3.05 | -4.33% | 22,378,400 |
| Mar 7, 2025 | 70.18 | 70.74 | 68.07 | 70.46 | -0.12 | -0.17% | 18,212,900 |
| Mar 6, 2025 | 71.81 | 72.39 | 70.04 | 70.58 | -2.38 | -3.26% | 18,550,843 |
| Mar 5, 2025 | 72.60 | 73.53 | 71.70 | 72.96 | 0.61 | 0.84% | 17,214,200 |
| Mar 4, 2025 | 74.54 | 74.86 | 70.63 | 72.35 | -4.82 | -6.25% | 33,983,900 |
| Mar 3, 2025 | 80.00 | 80.43 | 76.25 | 77.17 | -2.78 | -3.48% | 20,121,100 |
| Feb 28, 2025 | 79.22 | 79.97 | 77.61 | 79.95 | 1.08 | 1.37% | 21,233,600 |
| Feb 27, 2025 | 79.56 | 80.37 | 78.66 | 78.87 | -0.20 | -0.25% | 8,485,900 |
| Feb 26, 2025 | 78.80 | 80.09 | 78.47 | 79.07 | 0.93 | 1.19% | 13,115,000 |
| Feb 25, 2025 | 79.18 | 79.57 | 76.46 | 78.14 | -0.40 | -0.51% | 14,501,410 |
| Feb 24, 2025 | 80.22 | 80.69 | 77.07 | 78.54 | -1.11 | -1.39% | 12,830,000 |
| Feb 21, 2025 | 81.80 | 81.91 | 79.61 | 79.65 | -1.69 | -2.08% | 14,907,800 |
| Feb 20, 2025 | 83.84 | 84.06 | 80.94 | 81.34 | -2.60 | -3.10% | 15,160,300 |
| Feb 19, 2025 | 84.06 | 84.23 | 83.45 | 83.94 | -0.69 | -0.82% | 9,710,800 |
| Feb 18, 2025 | 83.94 | 84.74 | 83.55 | 84.63 | 0.02 | 0.02% | 17,907,000 |
| Feb 14, 2025 | 82.41 | 84.67 | 82.23 | 84.61 | 2.51 | 3.06% | 16,035,000 |
| Feb 13, 2025 | 81.40 | 82.13 | 80.78 | 82.10 | 0.83 | 1.02% | 11,108,411 |
| Feb 12, 2025 | 80.17 | 81.29 | 80.01 | 81.27 | 0.16 | 0.20% | 10,448,100 |
| Feb 11, 2025 | 80.46 | 81.53 | 80.22 | 81.11 | 0.38 | 0.47% | 9,994,233 |
| Feb 10, 2025 | 81.63 | 81.82 | 80.07 | 80.73 | -0.99 | -1.21% | 10,681,600 |
| Feb 7, 2025 | 82.43 | 82.91 | 81.35 | 81.72 | -0.61 | -0.74% | 10,310,532 |
| Feb 6, 2025 | 80.24 | 82.50 | 79.93 | 82.33 | 2.87 | 3.61% | 19,545,700 |
| Feb 5, 2025 | 79.04 | 79.60 | 78.21 | 79.46 | 0.98 | 1.25% | 10,736,146 |
| Feb 4, 2025 | 80.11 | 80.24 | 78.36 | 78.48 | -1.13 | -1.42% | 13,417,700 |
| Feb 3, 2025 | 78.50 | 79.91 | 76.89 | 79.61 | -1.82 | -2.24% | 20,998,500 |
| Jan 31, 2025 | 81.69 | 82.34 | 81.07 | 81.43 | -0.43 | -0.53% | 12,821,407 |
| Jan 30, 2025 | 81.29 | 82.62 | 80.99 | 81.86 | 1.23 | 1.53% | 10,775,500 |
| Jan 29, 2025 | 79.88 | 81.60 | 79.88 | 80.63 | 0.69 | 0.86% | 10,573,000 |
| Jan 28, 2025 | 81.22 | 81.40 | 79.48 | 79.94 | -1.17 | -1.44% | 16,521,716 |
| Jan 27, 2025 | 80.75 | 81.41 | 80.22 | 81.11 | -0.37 | -0.45% | 12,782,803 |
| Jan 24, 2025 | 81.49 | 82.12 | 81.34 | 81.48 | -0.50 | -0.61% | 16,025,200 |
| Jan 23, 2025 | 82.00 | 82.77 | 81.80 | 81.98 | 0.29 | 0.36% | 14,435,224 |
| Jan 22, 2025 | 81.47 | 82.28 | 81.23 | 81.69 | 0.02 | 0.02% | 14,725,746 |