5 DAY PERFORMANCE
-19.53%
1 MONTH PERFORMANCE
-24.29%
3 MONTH PERFORMANCE
-17.44%
6 MONTH PERFORMANCE
-13.13%
YEAR-TO-DATE PERFORMANCE
-8.66%
1 YEAR PERFORMANCE
+16.83%
Citigroup Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $133.05 | $133.64 (0.45%) | $134.42 | $132.70 | 713.07 K | |
| 08/06/2026 | $138.34 | $133.82 (-3.27%) | $139.26 | $133.66 | 8.88 M | $227.61 B |
| 08/05/2026 | $137.29 | $137.64 (0.25%) | $139.17 | $137.14 | 12.03 M | $234.11 B |
| 08/04/2026 | $134.32 | $136.87 (1.9%) | $138.05 | $134.32 | 12.15 M | $232.80 B |
| 08/03/2026 | $132.47 | $133.57 (0.83%) | $133.62 | $131.18 | 8.08 M | $227.19 B |
| 07/31/2026 | $133.55 | $132.45 (-0.82%) | $135.44 | $131.94 | 9.60 M | $225.28 B |
| 07/30/2026 | $128.97 | $132.32 (2.6%) | $132.58 | $128.80 | 10.47 M | $225.06 B |
| 07/29/2026 | $131.76 | $127.13 (-3.51%) | $132.43 | $126.78 | 12.94 M | $216.24 B |
| 07/28/2026 | $132.78 | $132.47 (-0.23%) | $133.00 | $130.75 | 9.42 M | $225.32 B |
| 07/27/2026 | $134.25 | $133.10 (-0.86%) | $135.35 | $131.02 | 12.45 M | $226.39 B |
| 07/24/2026 | $132.24 | $132.19 (-0.04%) | $133.28 | $131.40 | 10.82 M | $224.84 B |
| 07/23/2026 | $130.50 | $131.88 (1.06%) | $132.47 | $130.02 | 10.72 M | $224.31 B |
| 07/22/2026 | $132.72 | $132.25 (-0.35%) | $133.91 | $132.10 | 10.64 M | $224.94 B |
| 07/21/2026 | $129.57 | $132.84 (2.52%) | $133.54 | $129.17 | 11.22 M | $225.95 B |
| 07/20/2026 | $129.56 | $128.72 (-0.65%) | $131.27 | $128.44 | 10.96 M | $218.94 B |
| 07/17/2026 | $129.44 | $129.36 (-0.06%) | $131.25 | $127.08 | 15.69 M | $220.03 B |
| 07/16/2026 | $134.72 | $131.71 (-2.23%) | $135.00 | $131.21 | 13.76 M | $224.03 B |
| 07/15/2026 | $134.08 | $134.89 (0.6%) | $135.12 | $131.77 | 18.09 M | $229.43 B |
| 07/14/2026 | $137.74 | $133.27 (-3.25%) | $144.29 | $132.16 | 32.13 M | $226.68 B |
| 07/13/2026 | $141.10 | $140.71 (-0.28%) | $141.47 | $137.57 | 12.44 M | $239.33 B |
| 07/10/2026 | $141.39 | $140.79 (-0.42%) | $141.44 | $139.75 | 10.52 M | $239.47 B |
| 07/09/2026 | $138.76 | $139.57 (0.58%) | $139.84 | $138.01 | 10.27 M | $242.42 B |
| 07/08/2026 | $140.14 | $137.39 (-1.96%) | $140.24 | $137.15 | 9.83 M | $238.63 B |
| 07/07/2026 | $144.06 | $140.77 (-2.28%) | $144.71 | $140.66 | 9.74 M | $244.50 B |
| 07/06/2026 | $141.87 | $143.86 (1.4%) | $143.89 | $141.56 | 14.14 M | $249.87 B |
| 07/02/2026 | $141.88 | $139.97 (-1.35%) | $142.11 | $138.22 | 9.50 M | $243.11 B |
| 07/01/2026 | $140.24 | $140.13 (-0.08%) | $141.28 | $138.26 | 13.70 M | $243.39 B |
| 06/30/2026 | $141.00 | $139.96 (-0.74%) | $141.90 | $139.38 | 22.12 M | $243.10 B |
| 06/29/2026 | $141.85 | $142.49 (0.45%) | $143.84 | $141.43 | 9.53 M | $247.49 B |
| 06/26/2026 | $144.63 | $141.76 (-1.98%) | $145.10 | $140.76 | 17.93 M | $246.22 B |
| 06/25/2026 | $144.89 | $144.98 (0.06%) | $147.79 | $144.82 | 12.16 M | $251.82 B |
| 06/24/2026 | $144.99 | $143.59 (-0.97%) | $145.92 | $143.18 | 13.90 M | $249.40 B |
| 06/23/2026 | $144.13 | $144.97 (0.58%) | $146.14 | $143.14 | 13.30 M | $251.80 B |
| 06/22/2026 | $144.71 | $145.67 (0.66%) | $146.37 | $144.48 | 14.98 M | $253.01 B |
| 06/18/2026 | $146.49 | $143.06 (-2.34%) | $147.96 | $143.04 | 29.33 M | $248.48 B |
| 06/17/2026 | $143.20 | $143.78 (0.41%) | $146.54 | $143.04 | 13.14 M | $249.73 B |
| 06/16/2026 | $143.04 | $142.99 (-0.03%) | $143.50 | $141.04 | 13.23 M | $248.36 B |
| 06/15/2026 | $142.43 | $141.21 (-0.86%) | $143.56 | $140.88 | 12.78 M | $245.27 B |
| 06/12/2026 | $139.75 | $139.83 (0.06%) | $141.12 | $138.21 | 10.36 M | $242.87 B |
| 06/11/2026 | $134.40 | $138.07 (2.73%) | $138.23 | $133.81 | 12.46 M | $239.81 B |
| 06/10/2026 | $134.19 | $133.38 (-0.6%) | $137.12 | $132.56 | 15.09 M | $231.67 B |
| 06/09/2026 | $134.73 | $134.73 (0%) | $135.93 | $131.92 | 11.66 M | $234.01 B |
| 06/08/2026 | $133.40 | $133.28 (-0.09%) | $134.88 | $132.97 | 11.55 M | $231.49 B |
| 06/05/2026 | $135.41 | $132.47 (-2.17%) | $135.82 | $131.19 | 12.56 M | $230.09 B |
| 06/04/2026 | $131.26 | $135.15 (2.96%) | $135.67 | $130.87 | 11.48 M | $234.74 B |
| 06/03/2026 | $130.93 | $129.93 (-0.76%) | $131.85 | $128.26 | 11.15 M | $225.68 B |
| 06/02/2026 | $128.69 | $131.26 (2%) | $132.46 | $128.69 | 13.59 M | $227.99 B |
| 06/01/2026 | $124.08 | $129.09 (4.04%) | $129.10 | $123.60 | 12.54 M | $224.22 B |
| 05/29/2026 | $124.65 | $125.90 (1%) | $126.85 | $123.52 | 17.33 M | $218.68 B |
| 05/28/2026 | $124.47 | $124.68 (0.17%) | $125.35 | $123.24 | 7.93 M | $216.56 B |
| 05/27/2026 | $127.09 | $125.39 (-1.34%) | $127.77 | $124.46 | 8.25 M | $217.79 B |
| 05/26/2026 | $126.25 | $126.86 (0.48%) | $127.43 | $125.26 | 8.97 M | $220.34 B |
| 05/22/2026 | $125.99 | $125.09 (-0.71%) | $126.49 | $124.88 | 6.34 M | $217.27 B |
| 05/21/2026 | $124.03 | $125.22 (0.96%) | $125.45 | $123.28 | 6.83 M | $217.49 B |
| 05/20/2026 | $120.97 | $124.82 (3.18%) | $125.28 | $119.89 | 11.18 M | $216.80 B |
| 05/19/2026 | $121.45 | $119.97 (-1.22%) | $121.45 | $119.76 | 11.09 M | $208.38 B |
| 05/18/2026 | $123.31 | $122.41 (-0.73%) | $124.45 | $121.81 | 8.77 M | $212.61 B |
| 05/15/2026 | $124.48 | $123.42 (-0.85%) | $124.50 | $122.73 | 7.76 M | $214.37 B |
| 05/14/2026 | $125.08 | $124.82 (-0.21%) | $126.35 | $123.48 | 8.23 M | $216.80 B |
| 05/13/2026 | $125.00 | $124.10 (-0.72%) | $125.85 | $123.76 | 7.21 M | $215.55 B |
| 05/12/2026 | $126.07 | $126.44 (0.29%) | $126.56 | $123.25 | 9.94 M | $219.61 B |
| 05/11/2026 | $125.87 | $125.85 (-0.02%) | $128.09 | $124.69 | 11.38 M | $218.59 B |
| 05/08/2026 | $130.19 | $125.55 (-3.56%) | $131.95 | $125.22 | 17.51 M | $218.07 B |
| 05/07/2026 | $127.62 | $129.09 (1.15%) | $131.23 | $127.06 | 18.80 M | $224.22 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
