Citigroup (C)

134.34
+1.80 (1.36%)
NYSE· Last Trade: Sep 2nd, 10:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Citigroup (C)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/2026133.80136.20132.69134.347,757,688134.34
9/01/2026131.07134.61130.19132.546,949,767132.54
8/31/2026132.31132.48131.33131.627,559,954131.62
8/28/2026132.98133.63132.32132.9012,092,673132.90
8/27/2026132.95133.96131.78132.6811,623,164132.68
8/26/2026133.54133.82132.25133.564,544,401133.56
8/25/2026132.77133.68131.50133.256,701,727133.25
8/24/2026131.38132.63131.01131.729,324,854131.72
8/21/2026131.22132.25130.34131.6511,276,185131.65
8/20/2026132.50133.08129.61129.677,827,935129.67
8/19/2026137.74137.79132.35132.8910,381,710132.89
8/18/2026137.30138.21136.44137.657,078,340137.65
8/17/2026139.25140.88137.81138.518,949,544138.51
8/14/2026138.16140.28138.16139.336,829,991139.33
8/13/2026138.29139.06137.10138.739,507,085138.73
8/12/2026136.87138.59136.41137.586,060,217137.58
8/11/2026135.91137.15135.34135.775,082,962135.77
8/10/2026134.87136.14134.47135.227,076,316135.22
8/07/2026133.82135.24132.52135.0010,160,292135.00
8/06/2026138.34139.26133.66133.828,881,810133.82
8/05/2026137.29139.17137.14137.6412,027,275137.64
8/04/2026134.32138.05134.32136.8712,152,198136.87
8/03/2026132.47133.62131.18133.578,083,928133.57
7/31/2026133.55135.44131.94132.459,654,899131.78
7/30/2026128.97132.58128.80132.3210,468,817131.65
7/29/2026131.76132.43126.78127.1312,941,834126.49
7/28/2026132.78133.00130.75132.479,421,465131.80
7/27/2026134.24135.35131.02133.1012,452,802132.43
7/24/2026132.24133.28131.40132.1910,821,978131.52
7/23/2026130.50132.47130.02131.8810,961,559131.21
7/22/2026132.72133.91132.10132.2510,634,160131.58
7/21/2026129.56133.54129.17132.8411,224,061132.17
7/20/2026129.56131.27128.44128.7211,126,230128.07
7/17/2026129.44131.25127.08129.3615,691,880128.71
7/16/2026134.72135.00131.21131.7113,774,886131.04
7/15/2026134.08135.12131.77134.8918,084,371134.21
7/14/2026137.74144.28132.16133.2732,119,357132.60
7/13/2026141.10141.47137.57140.7112,433,881140.00
7/10/2026141.39141.44139.75140.7910,517,770140.08
7/09/2026138.76139.84138.01139.5710,268,415138.86
7/08/2026140.14140.24137.15137.399,830,528136.69
7/07/2026144.06144.71140.66140.779,751,277140.06
7/06/2026141.87143.89141.56143.8614,138,169143.13
7/02/2026141.88142.11138.22139.979,501,107139.26
7/01/2026140.24141.28138.26140.1313,702,152139.42
6/30/2026141.00141.90139.38139.9622,293,538139.25
6/29/2026141.85143.84141.43142.499,524,669141.77
6/26/2026144.63145.09140.76141.7617,927,131141.04
6/25/2026144.89147.79144.81144.9812,157,632144.25
6/24/2026144.99145.92143.18143.5913,903,225142.86
6/23/2026144.13146.14143.14144.9713,453,976144.24
6/22/2026144.71146.37144.48145.6714,977,390144.93
6/18/2026146.49147.96143.04143.0629,331,216142.34
6/17/2026143.20146.54143.04143.7813,139,105143.05
6/16/2026143.04143.50141.04142.9913,233,667142.27
6/15/2026142.43143.56140.88141.2112,774,955140.50
6/12/2026139.75141.12138.21139.8310,359,657139.12
6/11/2026134.40138.22133.81138.0712,460,749137.37
6/10/2026134.19137.12132.56133.3815,082,722132.71
6/09/2026134.73135.93131.92134.7311,661,113134.05
6/08/2026133.40134.88132.97133.2811,549,621132.61
6/05/2026135.41135.82131.19132.4712,557,933131.80
6/04/2026131.26135.67130.87135.1511,480,067134.47
6/03/2026130.93131.85128.26129.9311,145,553129.27