5 DAY PERFORMANCE
-16.37%
1 MONTH PERFORMANCE
-9.19%
3 MONTH PERFORMANCE
-13.13%
6 MONTH PERFORMANCE
+5.68%
YEAR-TO-DATE PERFORMANCE
-8.66%
1 YEAR PERFORMANCE
+53.42%
Citigroup Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $130.49 | $128.01 (-1.9%) | $131.54 | $127.85 | 7.10 M | $224.84 B |
| 05/05/2026 | $126.31 | $128.01 (1.35%) | $128.58 | $126.05 | 13.57 M | $222.34 B |
| 05/04/2026 | $126.86 | $125.63 (-0.97%) | $127.05 | $124.60 | 15.03 M | $218.21 B |
| 05/01/2026 | $128.64 | $127.44 (-0.93%) | $130.48 | $126.86 | 10.62 M | $221.35 B |
| 04/30/2026 | $127.70 | $127.98 (0.22%) | $128.92 | $126.55 | 12.13 M | $222.29 B |
| 04/29/2026 | $128.56 | $127.61 (-0.74%) | $128.92 | $126.58 | 12.80 M | $221.65 B |
| 04/28/2026 | $130.46 | $128.53 (-1.48%) | $131.31 | $128.01 | 9.59 M | $223.24 B |
| 04/27/2026 | $127.86 | $129.14 (1%) | $129.40 | $127.64 | 6.16 M | $224.30 B |
| 04/24/2026 | $128.28 | $127.98 (-0.23%) | $129.06 | $127.50 | 6.84 M | $222.29 B |
| 04/23/2026 | $129.49 | $128.51 (-0.76%) | $129.99 | $126.84 | 9.08 M | $223.21 B |
| 04/22/2026 | $132.41 | $129.73 (-2.02%) | $132.47 | $129.40 | 10.44 M | $225.33 B |
| 04/21/2026 | $133.60 | $131.68 (-1.44%) | $135.29 | $131.26 | 8.08 M | $228.71 B |
| 04/20/2026 | $131.98 | $133.05 (0.81%) | $133.44 | $131.65 | 10.15 M | $231.09 B |
| 04/17/2026 | $131.07 | $132.18 (0.85%) | $133.57 | $130.66 | 15.93 M | $229.58 B |
| 04/16/2026 | $131.24 | $129.34 (-1.45%) | $132.77 | $129.22 | 9.29 M | $224.65 B |
| 04/15/2026 | $131.25 | $131.69 (0.34%) | $132.86 | $130.57 | 14.74 M | $228.73 B |
| 04/14/2026 | $128.07 | $129.58 (1.18%) | $130.99 | $126.85 | 17.03 M | $225.07 B |
| 04/13/2026 | $123.01 | $126.28 (2.66%) | $126.31 | $122.35 | 14.42 M | $219.34 B |
| 04/10/2026 | $125.24 | $124.39 (-0.68%) | $125.47 | $123.61 | 8.96 M | $226.43 B |
| 04/09/2026 | $122.81 | $124.92 (1.72%) | $125.48 | $122.33 | 8.84 M | $227.39 B |
| 04/08/2026 | $121.95 | $123.49 (1.26%) | $124.49 | $121.73 | 16.31 M | $224.79 B |
| 04/07/2026 | $116.48 | $117.13 (0.56%) | $117.70 | $115.75 | 8.45 M | $213.21 B |
| 04/06/2026 | $115.80 | $117.36 (1.35%) | $117.70 | $115.80 | 13.32 M | $213.63 B |
| 04/02/2026 | $112.32 | $115.25 (2.61%) | $115.61 | $111.75 | 9.83 M | $209.79 B |
| 04/01/2026 | $115.47 | $115.30 (-0.15%) | $116.79 | $114.07 | 13.27 M | $209.88 B |
| 03/31/2026 | $109.10 | $113.41 (3.95%) | $113.77 | $108.35 | 18.27 M | $206.44 B |
| 03/30/2026 | $108.46 | $107.27 (-1.1%) | $109.42 | $106.52 | 20.32 M | $195.26 B |
| 03/27/2026 | $111.07 | $107.38 (-3.32%) | $111.86 | $106.96 | 23.14 M | $195.46 B |
| 03/26/2026 | $114.06 | $112.41 (-1.45%) | $114.79 | $111.57 | 12.69 M | $204.62 B |
| 03/25/2026 | $114.99 | $114.48 (-0.44%) | $116.13 | $113.59 | 11.32 M | $208.39 B |
| 03/24/2026 | $110.17 | $113.74 (3.24%) | $114.80 | $109.49 | 14.11 M | $207.04 B |
| 03/23/2026 | $113.13 | $111.64 (-1.32%) | $113.39 | $110.97 | 16.88 M | $203.22 B |
| 03/20/2026 | $109.60 | $109.52 (-0.07%) | $111.21 | $108.86 | 29.72 M | $199.36 B |
| 03/19/2026 | $107.33 | $109.85 (2.35%) | $110.58 | $106.83 | 16.71 M | $199.96 B |
| 03/18/2026 | $107.11 | $108.67 (1.46%) | $109.55 | $107.11 | 12.34 M | $197.81 B |
| 03/17/2026 | $108.50 | $107.71 (-0.73%) | $109.74 | $107.42 | 12.76 M | $196.06 B |
| 03/16/2026 | $107.31 | $107.35 (0.04%) | $108.69 | $106.61 | 11.90 M | $195.41 B |
| 03/13/2026 | $106.12 | $105.69 (-0.41%) | $107.90 | $105.39 | 11.41 M | $192.39 B |
| 03/12/2026 | $106.36 | $105.50 (-0.81%) | $107.00 | $104.64 | 17.49 M | $192.04 B |
| 03/11/2026 | $108.34 | $109.19 (0.78%) | $109.54 | $107.48 | 12.96 M | $198.76 B |
| 03/10/2026 | $108.41 | $108.97 (0.52%) | $110.91 | $107.37 | 17.84 M | $198.36 B |
| 03/09/2026 | $104.45 | $106.59 (2.05%) | $107.05 | $102.01 | 18.53 M | $194.03 B |
| 03/06/2026 | $105.19 | $106.53 (1.27%) | $106.59 | $103.09 | 16.59 M | $193.92 B |
| 03/05/2026 | $110.57 | $108.95 (-1.47%) | $111.60 | $107.89 | 15.56 M | $198.32 B |
| 03/04/2026 | $111.67 | $111.32 (-0.31%) | $112.33 | $110.49 | 13.04 M | $202.64 B |
| 03/03/2026 | $107.43 | $110.76 (3.1%) | $112.38 | $106.75 | 15.81 M | $201.62 B |
| 03/02/2026 | $106.26 | $111.45 (4.88%) | $111.89 | $106.20 | 18.98 M | $202.87 B |
| 02/27/2026 | $113.18 | $110.19 (-2.64%) | $113.18 | $108.66 | 29.11 M | $200.58 B |
| 02/26/2026 | $114.70 | $116.19 (1.3%) | $117.00 | $114.46 | 14.76 M | $211.50 B |
| 02/25/2026 | $111.32 | $114.34 (2.71%) | $114.51 | $110.83 | 13.65 M | $208.13 B |
| 02/24/2026 | $109.45 | $109.56 (0.1%) | $111.40 | $107.50 | 14.98 M | $199.43 B |
| 02/23/2026 | $115.34 | $110.75 (-3.98%) | $116.91 | $108.86 | 18.00 M | $201.60 B |
| 02/20/2026 | $115.26 | $116.00 (0.64%) | $116.13 | $113.84 | 12.99 M | $211.15 B |
| 02/19/2026 | $114.99 | $115.55 (0.49%) | $115.91 | $114.18 | 8.09 M | $210.34 B |
| 02/18/2026 | $115.04 | $116.27 (1.07%) | $117.04 | $114.97 | 11.68 M | $211.65 B |
| 02/17/2026 | $112.30 | $113.78 (1.32%) | $114.51 | $111.99 | 12.31 M | $207.11 B |
| 02/13/2026 | $109.77 | $110.86 (0.99%) | $111.43 | $108.39 | 16.67 M | $201.80 B |
| 02/12/2026 | $118.04 | $111.15 (-5.84%) | $119.18 | $110.94 | 19.35 M | $202.33 B |
| 02/11/2026 | $123.59 | $117.39 (-5.02%) | $124.24 | $117.36 | 13.77 M | $213.69 B |
| 02/10/2026 | $123.72 | $122.15 (-1.27%) | $125.00 | $119.50 | 12.12 M | $222.35 B |
| 02/09/2026 | $122.19 | $123.77 (1.29%) | $125.16 | $121.69 | 12.89 M | $225.30 B |
| 02/06/2026 | $117.36 | $122.69 (4.54%) | $122.97 | $117.36 | 15.25 M | $223.33 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.
