5 DAY PERFORMANCE
-9.35%
1 MONTH PERFORMANCE
-3.05%
3 MONTH PERFORMANCE
+0.39%
6 MONTH PERFORMANCE
+25.00%
YEAR-TO-DATE PERFORMANCE
+38.82%
1 YEAR PERFORMANCE
+35.98%
Citigroup Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $109.20 | $108.92 (-0.26%) | $110.25 | $107.74 | 10.61 M | $198.27 B |
| 12/05/2025 | $107.67 | $108.88 (1.12%) | $109.37 | $107.51 | 14.94 M | $198.19 B |
| 12/04/2025 | $106.66 | $107.79 (1.06%) | $108.71 | $106.63 | 12.81 M | $196.21 B |
| 12/03/2025 | $103.10 | $106.72 (3.51%) | $106.99 | $103.10 | 14.00 M | $194.26 B |
| 12/02/2025 | $103.60 | $103.19 (-0.4%) | $104.20 | $103.01 | 8.06 M | $187.84 B |
| 12/01/2025 | $103.10 | $102.68 (-0.41%) | $104.35 | $102.41 | 9.66 M | $186.91 B |
| 11/28/2025 | $102.80 | $103.60 (0.78%) | $104.37 | $102.51 | 5.87 M | $188.58 B |
| 11/26/2025 | $101.72 | $102.50 (0.77%) | $103.30 | $101.46 | 11.38 M | $186.58 B |
| 11/25/2025 | $100.36 | $101.17 (0.81%) | $101.75 | $99.53 | 10.88 M | $184.16 B |
| 11/24/2025 | $98.72 | $99.69 (0.98%) | $100.62 | $98.60 | 17.39 M | $181.47 B |
| 11/21/2025 | $98.13 | $98.70 (0.58%) | $99.33 | $95.83 | 14.40 M | $179.66 B |
| 11/20/2025 | $101.07 | $97.63 (-3.4%) | $102.86 | $97.46 | 12.63 M | $177.72 B |
| 11/19/2025 | $98.17 | $99.83 (1.69%) | $100.59 | $98.09 | 8.43 M | $181.72 B |
| 11/18/2025 | $97.50 | $98.32 (0.84%) | $99.57 | $96.38 | 10.46 M | $178.97 B |
| 11/17/2025 | $100.08 | $98.19 (-1.89%) | $100.28 | $97.22 | 11.39 M | $178.74 B |
| 11/14/2025 | $99.83 | $100.30 (0.47%) | $101.55 | $98.15 | 10.13 M | $182.58 B |
| 11/13/2025 | $102.45 | $100.67 (-1.74%) | $103.57 | $100.47 | 11.43 M | $183.25 B |
| 11/12/2025 | $101.21 | $102.87 (1.64%) | $103.86 | $101.18 | 15.07 M | $187.25 B |
| 11/11/2025 | $101.64 | $100.76 (-0.87%) | $102.09 | $100.31 | 9.64 M | $183.41 B |
| 11/10/2025 | $101.26 | $101.49 (0.23%) | $102.90 | $100.31 | 11.27 M | $184.74 B |
| 11/07/2025 | $100.01 | $100.79 (0.78%) | $100.83 | $97.37 | 14.89 M | $183.47 B |
| 11/06/2025 | $101.47 | $100.85 (-0.61%) | $102.34 | $99.97 | 9.28 M | $183.58 B |
| 11/05/2025 | $101.25 | $101.69 (0.43%) | $102.28 | $99.01 | 9.99 M | $185.11 B |
| 11/04/2025 | $100.15 | $101.01 (0.86%) | $102.55 | $98.69 | 13.45 M | $183.87 B |
| 11/03/2025 | $100.72 | $101.61 (0.88%) | $101.64 | $99.05 | 10.83 M | $184.96 B |
| 10/31/2025 | $99.90 | $101.23 (1.33%) | $101.51 | $99.72 | 11.19 M | $184.27 B |
| 10/30/2025 | $98.63 | $100.22 (1.61%) | $101.46 | $98.31 | 9.58 M | $182.43 B |
| 10/29/2025 | $101.29 | $99.12 (-2.14%) | $101.94 | $99.03 | 11.88 M | $180.43 B |
| 10/28/2025 | $101.00 | $101.39 (0.39%) | $101.53 | $100.13 | 8.77 M | $184.56 B |
| 10/27/2025 | $99.30 | $100.99 (1.7%) | $101.23 | $99.10 | 13.21 M | $183.83 B |
| 10/24/2025 | $97.39 | $98.78 (1.43%) | $99.51 | $97.35 | 11.87 M | $179.81 B |
| 10/23/2025 | $96.82 | $96.69 (-0.13%) | $97.53 | $96.30 | 8.19 M | $176.00 B |
| 10/22/2025 | $98.19 | $96.30 (-1.92%) | $98.48 | $95.00 | 14.37 M | $175.29 B |
| 10/21/2025 | $98.93 | $98.25 (-0.69%) | $99.40 | $97.97 | 9.15 M | $178.84 B |
| 10/20/2025 | $97.47 | $99.30 (1.88%) | $99.60 | $97.12 | 11.30 M | $180.76 B |
| 10/17/2025 | $96.21 | $97.07 (0.89%) | $98.01 | $95.28 | 14.01 M | $176.70 B |
| 10/16/2025 | $100.21 | $96.26 (-3.94%) | $100.70 | $95.24 | 20.53 M | $175.22 B |
| 10/15/2025 | $101.19 | $99.78 (-1.39%) | $102.15 | $98.84 | 15.73 M | $181.63 B |
| 10/14/2025 | $95.37 | $99.84 (4.69%) | $101.22 | $95.04 | 33.16 M | $181.74 B |
| 10/13/2025 | $95.57 | $96.10 (0.55%) | $96.96 | $95.41 | 18.46 M | $174.93 B |
| 10/10/2025 | $96.20 | $93.93 (-2.36%) | $97.90 | $93.66 | 18.62 M | $174.32 B |
| 10/09/2025 | $97.02 | $95.92 (-1.13%) | $97.30 | $95.46 | 11.30 M | $178.02 B |
| 10/08/2025 | $98.19 | $96.70 (-1.52%) | $98.19 | $96.59 | 8.50 M | $179.47 B |
| 10/07/2025 | $98.45 | $97.80 (-0.66%) | $98.86 | $96.68 | 8.52 M | $181.51 B |
| 10/06/2025 | $99.20 | $98.05 (-1.16%) | $100.06 | $97.04 | 10.40 M | $181.97 B |
| 10/03/2025 | $97.34 | $97.74 (0.41%) | $98.58 | $97.30 | 13.86 M | $181.40 B |
| 10/02/2025 | $99.08 | $97.34 (-1.76%) | $99.45 | $96.70 | 14.51 M | $180.65 B |
| 10/01/2025 | $100.94 | $98.71 (-2.21%) | $101.14 | $98.62 | 13.79 M | $183.20 B |
| 09/30/2025 | $103.10 | $101.50 (-1.55%) | $103.62 | $99.14 | 17.79 M | $188.37 B |
| 09/29/2025 | $104.15 | $103.16 (-0.95%) | $104.39 | $102.88 | 10.75 M | $191.45 B |
| 09/26/2025 | $102.51 | $103.42 (0.89%) | $104.32 | $102.51 | 11.30 M | $191.94 B |
| 09/25/2025 | $101.03 | $102.11 (1.07%) | $102.26 | $100.15 | 11.23 M | $189.51 B |
| 09/24/2025 | $103.39 | $101.65 (-1.68%) | $104.07 | $101.62 | 12.27 M | $188.65 B |
| 09/23/2025 | $103.53 | $103.00 (-0.51%) | $105.59 | $102.41 | 15.75 M | $191.16 B |
| 09/22/2025 | $101.76 | $103.49 (1.7%) | $103.81 | $101.70 | 11.47 M | $192.07 B |
| 09/19/2025 | $102.54 | $102.68 (0.14%) | $103.13 | $101.87 | 24.75 M | $190.56 B |
| 09/18/2025 | $101.97 | $102.41 (0.43%) | $102.70 | $101.69 | 11.68 M | $190.06 B |
| 09/17/2025 | $100.49 | $101.76 (1.26%) | $102.21 | $100.41 | 14.37 M | $188.86 B |
| 09/16/2025 | $99.86 | $100.64 (0.78%) | $100.85 | $99.21 | 12.35 M | $186.78 B |
| 09/15/2025 | $99.80 | $99.79 (-0.01%) | $100.17 | $99.40 | 10.62 M | $185.20 B |
| 09/12/2025 | $98.78 | $99.44 (0.67%) | $99.70 | $98.44 | 9.50 M | $184.55 B |
| 09/11/2025 | $97.35 | $98.82 (1.51%) | $99.04 | $96.89 | 13.43 M | $183.40 B |
| 09/10/2025 | $97.50 | $97.17 (-0.34%) | $98.38 | $96.51 | 12.24 M | $180.34 B |
| 09/09/2025 | $95.50 | $97.34 (1.93%) | $98.14 | $95.45 | 18.10 M | $180.65 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.
