Citigroup Inc (C) Historical Stock Data
120.42 ↓1.14 (-0.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, C is up 0.35% a day on average. There have been 20 days where Citigroup Inc closed green and 10 days where C closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 121.65 | 120.42 | ↓$1.23 (-1.01%) | 119.67 | 122.04 | 10.60M |
| 2025-12-24 | 119.71 | 121.56 | ↑$1.85 (1.55%) | 119.25 | 122.84 | 13.53M |
| 2025-12-23 | 118.16 | 119.40 | ↑$1.24 (1.05%) | 118.07 | 120.27 | 16.13M |
| 2025-12-22 | 115.21 | 118.09 | ↑$2.88 (2.50%) | 114.87 | 118.65 | 20.17M |
| 2025-12-19 | 113.20 | 114.86 | ↑$1.67 (1.47%) | 113.05 | 115.61 | 37.66M |
| 2025-12-18 | 112.22 | 112.83 | ↑$0.61 (0.54%) | 112.12 | 113.85 | 21.15M |
| 2025-12-17 | 111.89 | 111.46 | ↓$0.43 (-0.38%) | 110.96 | 113.01 | 9.95M |
| 2025-12-16 | 112.80 | 111.28 | ↓$1.52 (-1.35%) | 110.55 | 113.38 | 12.42M |
| 2025-12-15 | 112.45 | 112.80 | ↑$0.35 (0.31%) | 112.22 | 113.52 | 10.69M |
| 2025-12-12 | 113.30 | 111.80 | ↓$1.50 (-1.32%) | 111.19 | 113.43 | 11.23M |
| 2025-12-11 | 111.27 | 111.74 | ↑$0.47 (0.43%) | 111.11 | 112.34 | 10.83M |
| 2025-12-10 | 109.36 | 111.09 | ↑$1.74 (1.59%) | 109.26 | 111.91 | 16.58M |
| 2025-12-09 | 108.80 | 109.43 | ↑$0.63 (0.58%) | 107.01 | 109.85 | 15.82M |
| 2025-12-08 | 109.20 | 108.92 | ↓$0.28 (-0.26%) | 107.74 | 110.25 | 11.39M |
| 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 |
Create an account or log in to view more rows.
$C might see a whole 1% green
$C Buying more on Monday lets go
$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