Citigroup Inc. (CITI) Price History
Daily open, high, low, close and volume for Citigroup Inc. (CITI) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €114.30 | €114.72 | €114.30 | €114.68 | 0 |
| 2026-10-08 | €113.14 | €113.28 | €112.14 | €112.14 | 42 |
| 2026-10-07 | €114.48 | €114.80 | €112.34 | €112.34 | 0 |
| 2026-10-06 | €114.90 | €115.00 | €114.54 | €114.54 | 0 |
| 2026-10-05 | €114.78 | €115.26 | €114.56 | €114.68 | 0 |
| 2026-10-02 | €113.24 | €113.64 | €112.34 | €112.34 | 87 |
| 2026-10-01 | €114.82 | €114.82 | €110.70 | €110.70 | 0 |
| 2026-09-30 | €115.58 | €115.58 | €114.70 | €114.70 | 0 |
| 2026-09-29 | €115.48 | €115.86 | €115.12 | €115.12 | 0 |
| 2026-09-28 | €116.92 | €117.68 | €116.60 | €116.60 | 0 |
| 2026-09-25 | €116.08 | €117.22 | €116.08 | €117.22 | 0 |
| 2026-09-24 | €114.98 | €115.88 | €114.98 | €115.26 | 0 |
| 2026-09-23 | €116.42 | €116.46 | €115.18 | €116.28 | 0 |
| 2026-09-22 | €117.82 | €117.90 | €114.44 | €114.44 | 0 |
| 2026-09-21 | €115.34 | €116.72 | €115.34 | €116.72 | 80 |
| 2026-09-18 | €115.54 | €115.70 | €115.20 | €115.20 | 80 |
| 2026-09-17 | €116.78 | €117.22 | €115.62 | €115.62 | 0 |
| 2026-09-16 | €118.18 | €118.38 | €117.18 | €117.18 | 9 |
| 2026-09-15 | €117.86 | €120.24 | €117.36 | €117.44 | 184 |
| 2026-09-14 | €120.02 | €120.20 | €116.92 | €116.92 | 91 |
| 2026-09-11 | €119.86 | €121.04 | €119.32 | €119.32 | 80 |
| 2026-09-10 | €118.86 | €119.36 | €118.60 | €118.96 | 80 |
| 2026-09-09 | €117.62 | €118.60 | €116.58 | €118.60 | 0 |
| 2026-09-08 | €117.84 | €119.00 | €116.80 | €118.36 | 164 |
| 2026-09-07 | €118.68 | €118.68 | €118.18 | €118.20 | 240 |
| 2026-09-04 | €118.66 | €118.88 | €116.92 | €116.92 | 190 |
| 2026-09-03 | €115.92 | €118.74 | €115.90 | €118.74 | 0 |
| 2026-09-02 | €114.58 | €116.30 | €114.46 | €116.30 | 97 |
| 2026-09-01 | €113.36 | €114.76 | €113.04 | €114.76 | 45 |
| 2026-08-31 | €114.34 | €114.36 | €113.50 | €113.50 | 0 |
| 2026-08-28 | €114.24 | €114.62 | €114.08 | €114.62 | 0 |
| 2026-08-27 | €114.40 | €114.42 | €114.12 | €114.38 | 0 |
| 2026-08-26 | €114.26 | €114.44 | €114.18 | €114.18 | 0 |
| 2026-08-25 | €113.40 | €113.64 | €113.38 | €113.38 | 0 |
| 2026-08-24 | €112.62 | €113.26 | €112.48 | €113.26 | 208 |
| 2026-08-21 | €111.32 | €112.28 | €111.32 | €112.22 | 131 |
| 2026-08-20 | €113.96 | €113.96 | €112.80 | €112.80 | 53 |
| 2026-08-19 | €118.62 | €118.62 | €114.84 | €114.84 | 0 |
| 2026-08-18 | €119.50 | €119.86 | €118.74 | €119.42 | 82 |
| 2026-08-17 | €120.30 | €120.56 | €119.86 | €119.86 | 50 |
| 2026-08-14 | €120.14 | €120.26 | €120.00 | €120.18 | 80 |
| 2026-08-13 | €119.84 | €120.12 | €119.48 | €119.48 | 0 |
| 2026-08-12 | €117.92 | €119.40 | €117.80 | €119.40 | 0 |
| 2026-08-11 | €117.34 | €118.02 | €117.34 | €118.02 | 33 |
| 2026-08-10 | €116.68 | €117.66 | €116.60 | €117.66 | 68 |
| 2026-08-07 | €116.20 | €117.80 | €115.30 | €116.44 | 80 |
| 2026-08-06 | €119.36 | €120.20 | €116.86 | €116.86 | 156 |
| 2026-08-05 | €119.06 | €119.68 | €118.88 | €119.68 | 11 |
| 2026-08-04 | €116.46 | €119.32 | €115.96 | €119.32 | 0 |
| 2026-08-03 | €115.36 | €115.48 | €114.82 | €114.86 | 278 |
| 2026-07-31 | €113.18 | €113.18 | €113.18 | €113.18 | 0 |
| 2026-07-30 | €111.48 | €113.18 | €111.48 | €113.18 | 0 |
| 2026-07-29 | €116.08 | €116.34 | €113.50 | €113.50 | 0 |
| 2026-07-28 | €116.92 | €117.64 | €115.84 | €115.84 | 0 |
| 2026-07-27 | €117.04 | €117.86 | €116.92 | €116.92 | 0 |
| 2026-07-24 | €116.10 | €116.64 | €116.10 | €116.64 | 0 |
| 2026-07-23 | €115.06 | €116.12 | €114.78 | €115.54 | 104 |
| 2026-07-22 | €116.50 | €117.22 | €116.44 | €117.22 | 0 |
| 2026-07-21 | €113.38 | €116.24 | €113.26 | €116.24 | 86 |
| 2026-07-20 | €113.18 | €114.16 | €113.18 | €114.16 | 0 |
| 2026-07-17 | €114.52 | €115.26 | €112.70 | €114.22 | 80 |
| 2026-07-16 | €117.64 | €117.98 | €116.24 | €116.24 | 0 |
| 2026-07-15 | €117.50 | €117.80 | €117.10 | €117.10 | 110 |
| 2026-07-14 | €123.50 | €125.08 | €119.12 | €119.12 | 1,249 |
| 2026-07-13 | €123.66 | €123.90 | €121.06 | €121.06 | 3 |
| 2026-07-10 | €122.14 | €123.34 | €122.14 | €123.12 | 80 |
| 2026-07-09 | €120.28 | €121.54 | €120.28 | €121.44 | 80 |
| 2026-07-08 | €123.26 | €123.26 | €120.02 | €120.02 | 378 |
| 2026-07-07 | €126.20 | €127.48 | €124.34 | €124.40 | 307 |
| 2026-07-06 | €122.46 | €125.52 | €122.26 | €125.52 | 216 |
| 2026-07-03 | €122.42 | €123.90 | €122.16 | €123.54 | 0 |
| 2026-07-02 | €123.26 | €123.90 | €122.58 | €122.58 | 187 |
| 2026-07-01 | €122.36 | €123.72 | €121.70 | €123.36 | 298 |
| 2026-06-30 | €125.38 | €125.38 | €122.92 | €122.92 | 318 |
| 2026-06-29 | €124.08 | €125.18 | €124.08 | €125.18 | 5 |
| 2026-06-26 | €127.56 | €127.56 | €124.82 | €125.26 | 258 |
| 2026-06-25 | €127.06 | €128.96 | €126.90 | €128.96 | 0 |
| 2026-06-24 | €127.58 | €128.10 | €127.50 | €127.50 | 0 |
| 2026-06-23 | €126.04 | €128.24 | €126.04 | €128.24 | 576 |
| 2026-06-22 | €124.70 | €127.48 | €124.66 | €127.48 | 58 |
| 2026-06-19 | €125.12 | €125.64 | €125.10 | €125.64 | 0 |
| 2026-06-18 | €125.90 | €127.50 | €125.88 | €127.38 | 258 |
| 2026-06-17 | €123.58 | €125.90 | €123.58 | €125.90 | 2 |
| 2026-06-16 | €121.76 | €122.84 | €121.76 | €122.58 | 0 |
| 2026-06-15 | €121.92 | €122.94 | €121.84 | €122.54 | 202 |
| 2026-06-12 | €119.34 | €121.60 | €119.34 | €121.60 | 114 |
| 2026-06-11 | €115.70 | €117.34 | €115.70 | €117.34 | 0 |
| 2026-06-10 | €116.44 | €117.74 | €115.26 | €115.26 | 339 |
| 2026-06-09 | €115.44 | €118.06 | €114.84 | €114.84 | 215 |
| 2026-06-08 | €114.70 | €116.34 | €114.44 | €116.34 | 181 |
| 2026-06-05 | €116.18 | €117.30 | €115.56 | €115.56 | 106 |
| 2026-06-04 | €112.20 | €115.66 | €112.20 | €115.66 | 0 |
| 2026-06-03 | €113.06 | €113.06 | €111.18 | €111.18 | 35 |
| 2026-06-02 | €110.36 | €113.50 | €110.36 | €113.50 | 0 |
| 2026-06-01 | €107.88 | €109.86 | €106.52 | €109.86 | 0 |
| 2026-05-29 | €106.84 | €108.50 | €106.84 | €108.50 | 0 |
| 2026-05-28 | €107.56 | €107.96 | €106.72 | €106.72 | 0 |
| 2026-05-27 | €109.02 | €109.38 | €107.32 | €107.32 | 0 |
| 2026-05-26 | €108.44 | €108.68 | €108.30 | €108.30 | 97 |
| 2026-05-25 | €107.76 | €109.18 | €107.76 | €108.76 | 325 |
| 2026-05-22 | €108.04 | €108.54 | €107.96 | €107.98 | 0 |
| 2026-05-21 | €107.26 | €107.50 | €106.88 | €106.88 | 1 |
| 2026-05-20 | €103.40 | €107.10 | €103.40 | €107.10 | 0 |
| 2026-05-19 | €105.08 | €105.44 | €103.92 | €103.92 | 0 |
| 2026-05-18 | €105.54 | €106.02 | €105.24 | €105.72 | 106 |
| 2026-05-15 | €107.12 | €107.12 | €106.36 | €106.46 | 0 |
| 2026-05-14 | €105.98 | €107.06 | €105.98 | €107.06 | 0 |
| 2026-05-13 | €107.98 | €107.98 | €106.80 | €107.16 | 181 |
| 2026-05-12 | €107.02 | €107.32 | €106.08 | €106.08 | 0 |
| 2026-05-11 | €106.56 | €107.40 | €106.56 | €107.40 | 0 |
| 2026-05-08 | €110.58 | €110.64 | €109.46 | €109.46 | 0 |
| 2026-05-07 | €108.88 | €111.34 | €105.26 | €111.34 | 297 |
| 2026-05-06 | €109.36 | €111.88 | €109.36 | €110.14 | 54 |
| 2026-05-05 | €107.90 | €109.56 | €107.62 | €109.56 | 0 |
| 2026-05-04 | €108.10 | €108.34 | €106.90 | €106.90 | 33 |
| 2026-04-30 | €108.96 | €108.96 | €108.96 | €108.96 | 0 |
| 2026-04-29 | €110.16 | €110.16 | €108.96 | €108.96 | 0 |
| 2026-04-28 | €110.18 | €111.64 | €109.60 | €109.60 | 0 |
| 2026-04-27 | €108.90 | €109.26 | €108.58 | €109.26 | 0 |
| 2026-04-24 | €110.16 | €110.16 | €109.28 | €109.28 | 0 |
| 2026-04-23 | €110.44 | €110.86 | €110.40 | €110.76 | 0 |
| 2026-04-22 | €113.48 | €113.68 | €111.58 | €111.58 | 82 |
| 2026-04-21 | €113.24 | €113.58 | €113.20 | €113.20 | 0 |
| 2026-04-20 | €111.30 | €112.62 | €111.30 | €112.62 | 60 |
| 2026-04-17 | €110.26 | €112.26 | €110.04 | €112.26 | 0 |
| 2026-04-16 | €111.92 | €111.94 | €109.92 | €109.92 | 0 |
| 2026-04-15 | €110.18 | €111.74 | €109.74 | €111.74 | 136 |
| 2026-04-14 | €106.92 | €109.38 | €106.00 | €109.38 | 249 |
| 2026-04-13 | €104.94 | €106.02 | €104.76 | €106.02 | 106 |
| 2026-04-10 | €106.58 | €106.58 | €106.12 | €106.58 | 0 |
| 2026-04-09 | €105.58 | €105.70 | €105.02 | €105.70 | 10 |
| 2026-04-08 | €103.46 | €104.68 | €103.46 | €104.50 | 126 |
| 2026-04-07 | €100.86 | €101.22 | €100.54 | €100.54 | 0 |
| 2026-04-02 | €98.02 | €99.78 | €97.69 | €99.07 | 106 |
| 2026-04-01 | €98.47 | €100.26 | €98.47 | €99.62 | 321 |
| 2026-03-31 | €94.63 | €95.95 | €94.55 | €95.95 | 170 |
| 2026-03-30 | €93.72 | €95.13 | €93.59 | €95.13 | 441 |
| 2026-03-27 | €98.13 | €98.13 | €93.93 | €93.93 | 240 |
| 2026-03-26 | €98.94 | €98.94 | €97.15 | €97.15 | 54 |
| 2026-03-25 | €99.29 | €99.29 | €99.10 | €99.20 | 50 |
| 2026-03-24 | €96.15 | €98.67 | €95.55 | €98.67 | 159 |
| 2026-03-23 | €94.22 | €97.38 | €93.68 | €95.99 | 989 |
| 2026-03-20 | €95.18 | €95.51 | €94.74 | €95.51 | 100 |
| 2026-03-19 | €94.72 | €94.72 | €93.06 | €94.69 | 275 |
| 2026-03-18 | €93.94 | €94.39 | €93.86 | €94.39 | 0 |
| 2026-03-17 | €92.96 | €94.12 | €92.75 | €93.30 | 100 |
| 2026-03-16 | €93.31 | €93.73 | €92.63 | €93.10 | 146 |
| 2026-03-13 | €91.95 | €93.20 | €91.95 | €93.08 | 2 |
| 2026-03-12 | €93.24 | €93.24 | €90.93 | €92.00 | 0 |
| 2026-03-11 | €94.02 | €94.02 | €92.75 | €93.43 | 235 |
| 2026-03-10 | €91.43 | €94.25 | €90.99 | €94.25 | 445 |
| 2026-03-09 | €89.85 | €90.69 | €88.59 | €89.27 | 153 |
| 2026-03-06 | €94.30 | €94.30 | €90.02 | €90.84 | 290 |
| 2026-03-05 | €95.31 | €95.63 | €94.21 | €94.21 | 200 |
| 2026-03-04 | €95.03 | €96.41 | €94.92 | €95.95 | 1,171 |
| 2026-03-03 | €94.40 | €94.40 | €92.48 | €94.34 | 242 |
| 2026-03-02 | €91.60 | €94.34 | €90.97 | €94.34 | 47 |
| 2026-02-27 | €97.33 | €97.79 | €94.23 | €94.23 | 76 |
| 2026-02-26 | €96.72 | €98.33 | €96.72 | €98.33 | 102 |
| 2026-02-25 | €92.98 | €96.16 | €92.98 | €96.16 | 107 |
| 2026-02-24 | €94.17 | €94.22 | €92.42 | €92.42 | 80 |
| 2026-02-23 | €97.50 | €97.94 | €93.49 | €93.49 | 0 |
| 2026-02-20 | €98.59 | €98.59 | €96.97 | €96.97 | 272 |
| 2026-02-19 | €98.72 | €98.72 | €97.85 | €97.85 | 100 |
| 2026-02-18 | €96.55 | €98.77 | €96.55 | €98.77 | 146 |
| 2026-02-17 | €93.70 | €96.19 | €93.61 | €96.19 | 355 |
| 2026-02-16 | €93.25 | €93.74 | €93.25 | €93.64 | 563 |
| 2026-02-13 | €94.35 | €94.35 | €92.51 | €93.36 | 85 |
| 2026-02-12 | €99.28 | €99.63 | €94.85 | €94.85 | 140 |
| 2026-02-11 | €102.50 | €104.36 | €100.70 | €100.70 | 0 |
| 2026-02-10 | €103.98 | €104.24 | €102.52 | €102.52 | 0 |
| 2026-02-09 | €103.58 | €104.62 | €102.62 | €104.62 | 10 |
| 2026-02-06 | €97.97 | €103.18 | €97.97 | €103.18 | 495 |
| 2026-02-05 | €99.59 | €99.72 | €96.53 | €96.72 | 311 |
| 2026-02-04 | €99.75 | €101.36 | €99.75 | €101.36 | 100 |
| 2026-02-03 | €98.43 | €99.65 | €98.37 | €99.65 | 60 |
| 2026-02-02 | €96.39 | €98.61 | €96.39 | €98.61 | 0 |
| 2026-01-30 | €95.61 | €95.61 | €95.61 | €95.61 | 0 |
| 2026-01-29 | €95.28 | €96.05 | €95.28 | €95.61 | 0 |
| 2026-01-28 | €95.76 | €96.05 | €95.76 | €96.05 | 0 |
| 2026-01-27 | €97.05 | €97.05 | €95.48 | €95.48 | 0 |
| 2026-01-26 | €95.65 | €96.61 | €95.52 | €96.61 | 0 |
| 2026-01-23 | €98.74 | €98.74 | €96.96 | €96.96 | 0 |
| 2026-01-22 | €97.99 | €98.57 | €97.72 | €98.03 | 200 |
| 2026-01-21 | €96.89 | €97.33 | €96.50 | €97.33 | 0 |
| 2026-01-20 | €99.15 | €99.15 | €98.00 | €98.25 | 6 |
| 2026-01-19 | €101.06 | €101.06 | €99.85 | €100.02 | 1 |
| 2026-01-16 | €101.46 | €102.12 | €101.08 | €101.96 | 194 |
| 2026-01-15 | €96.59 | €100.78 | €96.59 | €100.78 | 300 |
| 2026-01-14 | €99.50 | €101.58 | €96.53 | €96.53 | 882 |
| 2026-01-13 | €101.28 | €101.38 | €100.94 | €100.94 | 60 |
| 2026-01-12 | €102.36 | €102.36 | €99.68 | €100.20 | 557 |
| 2026-01-09 | €103.64 | €104.46 | €103.42 | €104.46 | 0 |
| 2026-01-08 | €103.58 | €105.06 | €103.54 | €105.06 | 0 |
| 2026-01-07 | €105.00 | €105.00 | €103.56 | €103.56 | 0 |
| 2026-01-06 | €105.38 | €105.68 | €105.26 | €105.60 | 36 |
| 2026-01-05 | €101.50 | €105.12 | €101.48 | €105.12 | 100 |
| 2026-01-02 | €100.32 | €100.52 | €100.08 | €100.28 | 0 |
| 2025-12-30 | €100.58 | €100.74 | €100.54 | €100.74 | 0 |
| 2025-12-29 | €102.18 | €102.46 | €100.94 | €100.94 | 0 |
| 2025-12-23 | €100.32 | €101.68 | €100.32 | €101.68 | 0 |
| 2025-12-22 | €98.19 | €100.08 | €97.94 | €100.08 | 0 |
| 2025-12-19 | €96.63 | €98.14 | €96.46 | €98.14 | 34 |
| 2025-12-18 | €95.09 | €96.72 | €95.09 | €96.72 | 1 |
| 2025-12-17 | €95.22 | €95.52 | €95.14 | €95.14 | 24 |
| 2025-12-16 | €95.82 | €96.01 | €94.44 | €94.44 | 114 |
| 2025-12-15 | €95.74 | €95.99 | €95.74 | €95.76 | 75 |
| 2025-12-12 | €95.45 | €96.58 | €95.20 | €95.20 | 288 |
| 2025-12-11 | €94.59 | €95.21 | €94.59 | €95.21 | 0 |
| 2025-12-10 | €94.16 | €94.97 | €93.91 | €94.97 | 114 |
| 2025-12-09 | €93.55 | €94.11 | €93.47 | €94.11 | 134 |
| 2025-12-08 | €93.61 | €93.98 | €93.61 | €93.98 | 0 |
| 2025-12-05 | €92.63 | €93.56 | €92.43 | €93.56 | 114 |
| 2025-12-04 | €91.64 | €92.74 | €91.38 | €92.74 | 154 |
| 2025-12-03 | €88.88 | €90.41 | €88.49 | €90.41 | 0 |
| 2025-12-02 | €88.31 | €89.24 | €88.31 | €89.24 | 1 |
| 2025-12-01 | €88.45 | €88.78 | €88.45 | €88.78 | 114 |
| 2025-11-28 | €88.95 | €89.88 | €88.69 | €89.88 | 164 |
| 2025-11-27 | €88.47 | €88.49 | €88.13 | €88.41 | 0 |
| 2025-11-26 | €87.64 | €88.76 | €87.64 | €88.76 | 0 |
| 2025-11-25 | €86.54 | €87.51 | €86.27 | €86.91 | 114 |
| 2025-11-24 | €85.96 | €86.96 | €85.59 | €86.96 | 0 |
| 2025-11-21 | €84.99 | €85.21 | €84.69 | €84.69 | 149 |
| 2025-11-20 | €87.36 | €88.25 | €87.00 | €87.60 | 114 |
| 2025-11-19 | €84.95 | €86.67 | €84.85 | €86.67 | 75 |
| 2025-11-18 | €83.90 | €84.91 | €83.90 | €84.91 | 115 |
| 2025-11-17 | €86.67 | €86.79 | €86.01 | €86.01 | 0 |
| 2025-11-14 | €86.50 | €86.81 | €84.61 | €86.81 | 176 |
| 2025-11-13 | €88.86 | €88.86 | €88.16 | €88.18 | 124 |
| 2025-11-12 | €87.17 | €89.27 | €87.17 | €89.27 | 114 |
| 2025-11-11 | €87.60 | €87.67 | €87.21 | €87.21 | 0 |
| 2025-11-10 | €87.26 | €88.54 | €87.11 | €87.15 | 256 |
| 2025-11-07 | €87.59 | €87.59 | €84.67 | €84.67 | 39 |
| 2025-11-06 | €88.32 | €88.43 | €86.92 | €86.92 | 135 |
| 2025-11-05 | €87.76 | €88.22 | €87.76 | €88.22 | 0 |
| 2025-11-04 | €86.81 | €88.53 | €86.81 | €88.53 | 228 |
| 2025-11-03 | €87.37 | €87.72 | €87.36 | €87.39 | 132 |
| 2025-10-31 | €87.21 | €87.21 | €87.21 | €87.21 | 0 |
| 2025-10-30 | €85.78 | €87.21 | €85.48 | €87.21 | 114 |
| 2025-10-29 | €87.14 | €87.14 | €86.49 | €86.56 | 0 |
| 2025-10-28 | €86.80 | €86.97 | €86.21 | €86.21 | 0 |
| 2025-10-27 | €85.69 | €86.36 | €85.39 | €86.36 | 0 |
| 2025-10-24 | €83.56 | €85.54 | €83.43 | €85.54 | 0 |
| 2025-10-23 | €83.16 | €83.54 | €83.16 | €83.54 | 0 |
| 2025-10-22 | €84.63 | €85.39 | €83.15 | €83.15 | 115 |
| 2025-10-21 | €85.43 | €85.43 | €84.89 | €84.89 | 0 |
| 2025-10-20 | €83.71 | €85.20 | €83.53 | €85.20 | 265 |
| 2025-10-17 | €81.16 | €82.91 | €80.60 | €82.91 | 487 |
| 2025-10-16 | €85.69 | €86.23 | €83.94 | €83.94 | 22 |
| 2025-10-15 | €86.20 | €87.60 | €86.16 | €86.23 | 300 |
| 2025-10-14 | €83.30 | €84.17 | €82.16 | €84.17 | 228 |
| 2025-10-13 | €82.59 | €83.73 | €81.83 | €83.73 | 204 |
| 2025-10-10 | €83.09 | €83.49 | €81.75 | €81.75 | 58 |
| 2025-10-09 | €83.38 | €83.58 | €82.95 | €82.95 | 0 |