Citigroup (C)
76.47
+0.07 (0.09%)
NYSE · Last Trade: Jun 5th, 3:47 PM EDT
Historical Prices For Citigroup (C)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/04/2025 | 76.50 | 77.58 | 76.35 | 76.40 | 10,119,312 | 76.40 |
| 6/03/2025 | 75.63 | 76.74 | 75.44 | 76.53 | 9,801,390 | 76.53 |
| 6/02/2025 | 75.16 | 75.90 | 74.30 | 75.80 | 9,070,191 | 75.80 |
| 5/30/2025 | 75.31 | 75.52 | 74.48 | 75.32 | 12,517,220 | 75.32 |
| 5/29/2025 | 75.60 | 75.72 | 74.68 | 75.53 | 11,929,718 | 75.53 |
| 5/28/2025 | 75.57 | 75.75 | 74.79 | 75.03 | 9,979,693 | 75.03 |
| 5/27/2025 | 74.16 | 75.55 | 73.48 | 75.47 | 12,143,150 | 75.47 |
| 5/23/2025 | 71.65 | 73.40 | 71.65 | 73.09 | 9,851,881 | 73.09 |
| 5/22/2025 | 73.22 | 73.91 | 72.92 | 73.42 | 12,067,601 | 73.42 |
| 5/21/2025 | 74.98 | 75.42 | 73.20 | 73.42 | 17,139,826 | 73.42 |
| 5/20/2025 | 75.85 | 76.05 | 75.42 | 75.90 | 8,930,574 | 75.90 |
| 5/19/2025 | 75.00 | 76.31 | 74.79 | 76.13 | 12,688,310 | 76.13 |
| 5/16/2025 | 75.38 | 75.89 | 75.12 | 75.72 | 14,008,770 | 75.72 |
| 5/15/2025 | 74.59 | 76.17 | 74.47 | 75.96 | 12,626,041 | 75.96 |
| 5/14/2025 | 75.63 | 75.86 | 74.97 | 75.29 | 11,368,886 | 75.29 |
| 5/13/2025 | 75.13 | 76.27 | 75.03 | 75.57 | 12,414,239 | 75.57 |
| 5/12/2025 | 74.60 | 75.64 | 74.29 | 74.91 | 18,461,397 | 74.91 |
| 5/09/2025 | 72.04 | 72.26 | 71.29 | 71.45 | 8,941,939 | 71.45 |
| 5/08/2025 | 71.00 | 72.24 | 70.95 | 71.64 | 12,695,522 | 71.64 |
| 5/07/2025 | 69.75 | 70.69 | 69.65 | 70.25 | 11,619,659 | 70.25 |
| 5/06/2025 | 69.45 | 70.27 | 69.17 | 69.47 | 7,778,832 | 69.47 |
| 5/05/2025 | 69.28 | 70.94 | 69.24 | 70.24 | 10,317,980 | 70.24 |
| 5/02/2025 | 69.58 | 70.83 | 69.36 | 70.59 | 13,291,243 | 70.03 |
| 5/01/2025 | 68.21 | 68.90 | 67.89 | 68.14 | 9,680,913 | 67.60 |
| 4/30/2025 | 67.51 | 68.66 | 66.72 | 68.38 | 15,754,666 | 67.84 |
| 4/29/2025 | 68.03 | 69.11 | 67.97 | 68.88 | 8,861,629 | 68.33 |
| 4/28/2025 | 68.65 | 69.40 | 67.77 | 68.28 | 14,304,510 | 67.74 |
| 4/25/2025 | 67.86 | 68.71 | 67.76 | 68.43 | 12,253,390 | 67.89 |
| 4/24/2025 | 66.26 | 68.34 | 65.78 | 68.16 | 13,671,244 | 67.62 |
| 4/23/2025 | 66.47 | 68.82 | 66.16 | 66.30 | 17,242,952 | 65.77 |
| 4/22/2025 | 63.52 | 64.97 | 63.51 | 64.55 | 13,248,167 | 64.04 |
| 4/21/2025 | 62.75 | 63.14 | 61.95 | 62.69 | 15,115,997 | 62.19 |
| 4/17/2025 | 62.18 | 63.78 | 61.84 | 63.25 | 14,656,321 | 62.75 |
| 4/16/2025 | 63.06 | 63.82 | 61.30 | 62.10 | 21,921,822 | 61.61 |
| 4/15/2025 | 64.19 | 66.29 | 63.84 | 64.33 | 24,893,360 | 63.82 |
| 4/14/2025 | 63.35 | 64.43 | 62.70 | 63.22 | 20,374,064 | 62.72 |
| 4/11/2025 | 60.88 | 62.31 | 59.92 | 61.64 | 24,776,052 | 61.15 |
| 4/10/2025 | 62.09 | 62.50 | 59.08 | 61.59 | 25,911,222 | 61.10 |
| 4/09/2025 | 56.76 | 65.75 | 56.07 | 64.15 | 49,425,407 | 63.64 |
| 4/08/2025 | 61.24 | 62.66 | 57.56 | 58.77 | 30,764,616 | 58.30 |
| 4/07/2025 | 56.16 | 60.74 | 55.51 | 58.85 | 37,484,614 | 58.38 |
| 4/04/2025 | 60.25 | 60.42 | 56.30 | 58.13 | 51,730,472 | 57.67 |
| 4/03/2025 | 66.17 | 66.80 | 62.90 | 63.05 | 39,686,099 | 62.55 |
| 4/02/2025 | 69.67 | 71.96 | 69.60 | 71.76 | 9,700,756 | 71.19 |
| 4/01/2025 | 70.38 | 70.88 | 69.28 | 70.54 | 10,955,665 | 69.98 |
| 3/31/2025 | 69.50 | 71.20 | 68.41 | 70.99 | 15,567,505 | 70.43 |
| 3/28/2025 | 71.59 | 72.20 | 69.68 | 70.33 | 13,630,765 | 69.77 |
| 3/27/2025 | 72.99 | 72.99 | 71.76 | 71.85 | 13,155,189 | 71.28 |
| 3/26/2025 | 74.82 | 75.06 | 73.06 | 73.24 | 12,371,820 | 72.66 |
| 3/25/2025 | 74.35 | 74.80 | 73.72 | 74.47 | 10,919,473 | 73.88 |
| 3/24/2025 | 73.25 | 74.34 | 72.67 | 74.04 | 15,310,330 | 73.45 |
| 3/21/2025 | 71.28 | 72.25 | 70.77 | 71.98 | 21,724,456 | 71.41 |
| 3/20/2025 | 70.98 | 72.98 | 70.53 | 71.82 | 15,314,934 | 71.25 |
| 3/19/2025 | 70.36 | 72.18 | 69.67 | 71.44 | 14,400,176 | 70.87 |
| 3/18/2025 | 69.97 | 70.49 | 69.59 | 70.22 | 12,289,549 | 69.66 |
| 3/17/2025 | 68.89 | 70.36 | 68.68 | 69.94 | 12,917,361 | 69.39 |
| 3/14/2025 | 67.97 | 69.00 | 67.58 | 68.78 | 12,727,335 | 68.23 |
| 3/13/2025 | 68.40 | 69.14 | 66.73 | 67.23 | 17,257,455 | 66.70 |
| 3/12/2025 | 68.79 | 69.11 | 66.87 | 67.95 | 16,129,837 | 67.41 |
| 3/11/2025 | 67.29 | 68.47 | 66.17 | 67.50 | 21,268,933 | 66.96 |
| 3/10/2025 | 68.49 | 68.73 | 66.05 | 67.41 | 22,369,547 | 66.88 |
| 3/07/2025 | 70.18 | 70.74 | 68.07 | 70.46 | 18,212,880 | 69.90 |
| 3/06/2025 | 71.81 | 72.39 | 70.03 | 70.58 | 18,602,519 | 70.02 |
| 3/05/2025 | 72.60 | 73.53 | 71.70 | 72.96 | 17,212,289 | 72.38 |