Citigroup Inc (C) Historical Stock Data
108.88 ↑1.09 (1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, C is up 0.42% a day on average. There have been 22 days where Citigroup Inc closed green and 8 days where C closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 107.67 | 108.88 | ↑$1.21 (1.12%) | 107.51 | 109.37 | 14.94M |
| 2025-12-04 | 106.66 | 107.79 | ↑$1.14 (1.06%) | 106.63 | 108.71 | 12.81M |
| 2025-12-03 | 103.10 | 106.72 | ↑$3.62 (3.51%) | 103.10 | 106.99 | 14M |
| 2025-12-02 | 103.60 | 103.19 | ↓$0.41 (-0.40%) | 103.01 | 104.20 | 8.06M |
| 2025-12-01 | 103.10 | 102.68 | ↓$0.41 (-0.40%) | 102.41 | 104.35 | 9.66M |
| 2025-11-28 | 102.80 | 103.60 | ↑$0.80 (0.78%) | 102.51 | 104.37 | 5.87M |
| 2025-11-26 | 101.72 | 102.50 | ↑$0.78 (0.77%) | 101.46 | 103.30 | 11.38M |
| 2025-11-25 | 100.36 | 101.17 | ↑$0.81 (0.81%) | 99.53 | 101.75 | 10.88M |
| 2025-11-24 | 98.72 | 99.69 | ↑$0.97 (0.98%) | 98.60 | 100.62 | 17.39M |
| 2025-11-21 | 98.13 | 98.70 | ↑$0.58 (0.59%) | 95.83 | 99.33 | 14.40M |
| 2025-11-20 | 101.07 | 97.63 | ↓$3.44 (-3.40%) | 97.46 | 102.86 | 12.63M |
| 2025-11-19 | 98.17 | 99.83 | ↑$1.66 (1.69%) | 98.09 | 100.59 | 8.42M |
| 2025-11-18 | 97.50 | 98.32 | ↑$0.82 (0.84%) | 96.38 | 99.57 | 10.46M |
| 2025-11-17 | 100.08 | 98.19 | ↓$1.89 (-1.89%) | 97.22 | 100.28 | 11.39M |
| 2025-11-14 | 99.83 | 100.30 | ↑$0.47 (0.47%) | 98.15 | 101.55 | 10.13M |
| 2025-11-13 | 102.45 | 100.67 | ↓$1.78 (-1.74%) | 100.47 | 103.57 | 11.43M |
| 2025-11-12 | 101.21 | 102.87 | ↑$1.66 (1.64%) | 101.18 | 103.86 | 15.07M |
| 2025-11-11 | 101.64 | 100.76 | ↓$0.88 (-0.87%) | 100.31 | 102.09 | 9.64M |
| 2025-11-10 | 101.26 | 101.49 | ↑$0.23 (0.23%) | 100.31 | 102.90 | 11.27M |
| 2025-11-07 | 100.01 | 100.79 | ↑$0.79 (0.78%) | 97.37 | 100.83 | 14.89M |
| 2025-11-06 | 101.47 | 100.85 | ↓$0.62 (-0.61%) | 99.97 | 102.34 | 9.28M |
| 2025-11-05 | 101.25 | 101.69 | ↑$0.44 (0.43%) | 99.01 | 102.28 | 9.99M |
| 2025-11-04 | 100.15 | 101.01 | ↑$0.86 (0.86%) | 98.71 | 102.55 | 13.18M |
| 2025-11-03 | 100.72 | 101.61 | ↑$0.89 (0.88%) | 99.06 | 101.62 | 7.51M |
| 2025-10-31 | 99.90 | 101.23 | ↑$1.33 (1.33%) | 99.72 | 101.51 | 7.41M |
| 2025-10-30 | 98.63 | 100.22 | ↑$1.59 (1.61%) | 98.31 | 101.46 | 7.78M |
| 2025-10-29 | 101.29 | 99.12 | ↓$2.17 (-2.14%) | 99.03 | 101.94 | 8.67M |
| 2025-10-28 | 101.00 | 101.39 | ↑$0.39 (0.39%) | 100.14 | 101.53 | 7.17M |
| 2025-10-27 | 99.30 | 100.99 | ↑$1.69 (1.70%) | 99.10 | 101.23 | 13.06M |
| 2025-10-24 | 97.39 | 98.78 | ↑$1.40 (1.43%) | 97.35 | 99.51 | 11.87M |
Create an account or log in to view more rows.
$C one of the poorest performed stocks for a big name.
$C trash
$C death cross will complete today
$C Markets about as efficient as a retirement home
$C shaking weak hands that’s all
$C I actually want the market pullback 5% is pretty crazy how this market keep going and going
$C they don’t want us to shine… But we gon shine…
$C buy
$C Green by EOD guarentee
$C oversold! Buy the dip