Citigroup Inc. (C)
NYSE: C
· Real-Time Price · USD
93.67
-0.55 (-0.58%)
At close: Aug 19, 2025, 3:59 PM
93.64
-0.03%
Pre-market: Aug 20, 2025, 06:37 AM EDT
C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 93.97 | 94.35 | 93.43 | 93.74 | 93.74 | -0.51% | 11,466,211 |
| Aug 18, 2025 | 93.35 | 94.36 | 93.33 | 94.22 | 94.22 | 0.57% | 8,780,922 |
| Aug 15, 2025 | 95.46 | 95.50 | 93.59 | 93.69 | 93.69 | -1.85% | 12,000,400 |
| Aug 14, 2025 | 94.46 | 95.49 | 94.23 | 95.46 | 95.46 | 0.86% | 13,288,800 |
| Aug 13, 2025 | 96.00 | 96.20 | 94.58 | 94.65 | 94.65 | -1.14% | 16,605,424 |
| Aug 12, 2025 | 93.22 | 95.76 | 93.01 | 95.74 | 95.74 | 3.72% | 21,047,329 |
| Aug 11, 2025 | 93.03 | 93.17 | 90.80 | 92.31 | 92.31 | -0.45% | 12,133,300 |
| Aug 8, 2025 | 91.97 | 93.29 | 91.34 | 92.73 | 92.73 | 1.64% | 10,772,632 |
| Aug 7, 2025 | 93.24 | 93.25 | 91.10 | 91.23 | 91.23 | -1.08% | 12,964,005 |
| Aug 6, 2025 | 91.88 | 92.63 | 91.61 | 92.23 | 92.23 | 0.78% | 13,153,637 |
| Aug 5, 2025 | 92.33 | 92.72 | 89.68 | 91.52 | 91.52 | -0.61% | 19,836,100 |
| Aug 4, 2025 | 91.75 | 92.82 | 91.53 | 92.08 | 92.08 | 0.27% | 11,611,400 |
| Aug 1, 2025 | 91.85 | 92.03 | 87.94 | 91.83 | 91.23 | -2.00% | 17,725,600 |
| Jul 31, 2025 | 95.47 | 96.15 | 93.55 | 93.70 | 93.09 | -2.20% | 14,638,806 |
| Jul 30, 2025 | 94.90 | 95.99 | 94.58 | 95.81 | 95.18 | 1.41% | 13,998,000 |
| Jul 29, 2025 | 96.00 | 96.11 | 94.36 | 94.48 | 93.86 | -1.12% | 13,169,900 |
| Jul 28, 2025 | 96.07 | 96.20 | 95.07 | 95.55 | 94.93 | -0.54% | 19,370,730 |
| Jul 25, 2025 | 95.39 | 96.19 | 94.43 | 96.07 | 95.44 | 0.71% | 13,543,436 |
| Jul 24, 2025 | 96.29 | 96.91 | 95.30 | 95.39 | 94.77 | -0.63% | 15,644,400 |
| Jul 23, 2025 | 94.50 | 95.99 | 94.48 | 95.99 | 95.36 | 2.12% | 22,339,841 |