Citigroup Inc. (C)
NYSE: C
· Real-Time Price · USD
97.71
0.37 (0.38%)
At close: Oct 03, 2025, 3:59 PM
97.76
0.06%
After-hours: Oct 03, 2025, 07:57 PM EDT
C Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 97.34 | 98.58 | 97.30 | 97.74 | 97.74 | 0.41% | 13,815,175 |
| Oct 2, 2025 | 99.08 | 99.45 | 96.70 | 97.34 | 97.34 | -1.39% | 14,511,900 |
| Oct 1, 2025 | 100.94 | 101.14 | 98.62 | 98.71 | 98.71 | -2.75% | 13,793,345 |
| Sep 30, 2025 | 103.10 | 103.62 | 99.14 | 101.50 | 101.50 | -1.61% | 17,789,142 |
| Sep 29, 2025 | 104.15 | 104.39 | 102.88 | 103.16 | 103.16 | -0.25% | 10,748,738 |
| Sep 26, 2025 | 102.51 | 104.32 | 102.51 | 103.42 | 103.42 | 1.28% | 11,296,327 |
| Sep 25, 2025 | 101.03 | 102.26 | 100.15 | 102.11 | 102.11 | 0.45% | 11,232,900 |
| Sep 24, 2025 | 103.39 | 104.07 | 101.62 | 101.65 | 101.65 | -1.31% | 12,272,426 |
| Sep 23, 2025 | 103.53 | 105.59 | 102.41 | 103.00 | 103.00 | -0.47% | 15,747,900 |
| Sep 22, 2025 | 101.76 | 103.81 | 101.70 | 103.49 | 103.49 | 0.79% | 11,474,533 |
| Sep 19, 2025 | 102.54 | 103.13 | 101.87 | 102.68 | 102.68 | 0.26% | 24,745,700 |
| Sep 18, 2025 | 101.97 | 102.70 | 101.69 | 102.41 | 102.41 | 0.64% | 11,677,632 |
| Sep 17, 2025 | 100.49 | 102.21 | 100.41 | 101.76 | 101.76 | 1.11% | 14,371,646 |
| Sep 16, 2025 | 99.86 | 100.85 | 99.21 | 100.64 | 100.64 | 0.85% | 12,350,700 |
| Sep 15, 2025 | 99.80 | 100.17 | 99.40 | 99.79 | 99.79 | 0.35% | 10,620,100 |
| Sep 12, 2025 | 98.78 | 99.70 | 98.44 | 99.44 | 99.44 | 0.63% | 9,502,930 |
| Sep 11, 2025 | 97.35 | 99.04 | 96.89 | 98.82 | 98.82 | 1.70% | 13,426,500 |
| Sep 10, 2025 | 97.50 | 98.38 | 96.51 | 97.17 | 97.17 | -0.17% | 12,238,300 |
| Sep 9, 2025 | 95.50 | 98.14 | 95.45 | 97.34 | 97.34 | 1.53% | 18,101,600 |
| Sep 8, 2025 | 95.86 | 95.97 | 94.64 | 95.87 | 95.87 | 0.49% | 11,398,800 |
Page 1 of 136