Citigroup Inc. (C) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 133.82 | 135.24 | 132.52 | 135.00 | +0.88% | 10,158,200 |
| 2026-08-06 | 138.34 | 139.26 | 133.66 | 133.82 | -2.78% | 8,882,600 |
| 2026-08-05 | 137.30 | 139.17 | 137.14 | 137.64 | +0.56% | 12,028,300 |
| 2026-08-04 | 134.32 | 138.05 | 134.32 | 136.87 | +2.47% | 12,152,500 |
| 2026-08-03 | 132.47 | 133.62 | 131.18 | 133.57 | +0.85% | 8,084,100 |
| 2026-07-31 | 133.55 | 135.44 | 131.94 | 132.45 | +0.10% | 9,604,900 |
| 2026-07-30 | 128.97 | 132.58 | 128.80 | 132.32 | +4.08% | 10,467,700 |
| 2026-07-29 | 131.76 | 132.43 | 126.78 | 127.13 | -4.03% | 12,942,600 |
| 2026-07-28 | 132.78 | 133.00 | 130.75 | 132.47 | -0.47% | 9,420,800 |
| 2026-07-27 | 134.25 | 135.35 | 131.02 | 133.10 | +0.69% | 12,451,600 |
| 2026-07-24 | 132.24 | 133.28 | 131.40 | 132.19 | +0.24% | 10,822,000 |
| 2026-07-23 | 130.50 | 132.47 | 130.02 | 131.88 | -0.28% | 10,724,500 |
| 2026-07-22 | 132.72 | 133.91 | 132.10 | 132.25 | -0.44% | 10,635,500 |
| 2026-07-21 | 129.57 | 133.54 | 129.17 | 132.84 | +3.20% | 11,224,200 |
| 2026-07-20 | 129.56 | 131.27 | 128.44 | 128.72 | -0.49% | 10,961,300 |
| 2026-07-17 | 129.44 | 131.25 | 127.08 | 129.36 | -1.78% | 15,691,900 |
| 2026-07-16 | 134.72 | 135.00 | 131.21 | 131.71 | -2.36% | 13,763,500 |
| 2026-07-15 | 134.08 | 135.12 | 131.77 | 134.89 | +1.22% | 18,092,200 |
| 2026-07-14 | 137.74 | 144.29 | 132.16 | 133.27 | -5.29% | 32,127,800 |
| 2026-07-13 | 141.10 | 141.47 | 137.57 | 140.71 | -0.06% | 12,439,900 |
| 2026-07-10 | 141.39 | 141.44 | 139.75 | 140.79 | +0.87% | 10,517,800 |
| 2026-07-09 | 138.76 | 139.84 | 138.01 | 139.57 | +1.59% | 10,269,000 |
| 2026-07-08 | 140.14 | 140.24 | 137.15 | 137.39 | -2.40% | 9,831,400 |
| 2026-07-07 | 144.06 | 144.71 | 140.66 | 140.77 | -2.15% | 9,737,600 |
| 2026-07-06 | 141.87 | 143.89 | 141.56 | 143.86 | +2.78% | 14,139,700 |
| 2026-07-02 | 141.88 | 142.11 | 138.22 | 139.97 | -0.11% | 9,500,100 |
| 2026-07-01 | 140.24 | 141.28 | 138.26 | 140.13 | +0.12% | 13,702,800 |
| 2026-06-30 | 141.00 | 141.90 | 139.38 | 139.96 | -1.78% | 22,118,600 |
| 2026-06-29 | 141.85 | 143.84 | 141.43 | 142.49 | +0.51% | 9,526,100 |
| 2026-06-26 | 144.63 | 145.10 | 140.76 | 141.76 | -2.22% | 17,927,100 |
| 2026-06-25 | 144.89 | 147.79 | 144.82 | 144.98 | +0.97% | 12,155,900 |
| 2026-06-24 | 144.99 | 145.92 | 143.18 | 143.59 | -0.95% | 13,904,300 |
| 2026-06-23 | 144.13 | 146.14 | 143.14 | 144.97 | -0.48% | 13,297,300 |
| 2026-06-22 | 144.71 | 146.37 | 144.48 | 145.67 | +1.82% | 14,979,400 |
| 2026-06-18 | 146.49 | 147.96 | 143.04 | 143.06 | -0.50% | 29,331,200 |
| 2026-06-17 | 143.20 | 146.54 | 143.04 | 143.78 | +0.55% | 13,140,300 |
| 2026-06-16 | 143.04 | 143.50 | 141.05 | 142.99 | +1.26% | 13,234,700 |
| 2026-06-15 | 142.43 | 143.56 | 140.88 | 141.21 | +0.99% | 12,775,600 |
| 2026-06-12 | 139.75 | 141.12 | 138.21 | 139.83 | +1.27% | 10,359,700 |
| 2026-06-11 | 134.40 | 138.23 | 133.81 | 138.07 | +3.52% | 12,464,200 |
| 2026-06-10 | 134.19 | 137.12 | 132.56 | 133.38 | -1.00% | 15,085,500 |
| 2026-06-09 | 134.73 | 135.93 | 131.92 | 134.73 | +1.09% | 11,663,300 |
| 2026-06-08 | 133.40 | 134.88 | 132.97 | 133.28 | +0.61% | 11,550,500 |
| 2026-06-05 | 135.41 | 135.83 | 131.19 | 132.47 | -1.98% | 12,557,900 |
| 2026-06-04 | 131.27 | 135.67 | 130.87 | 135.15 | +4.02% | 11,482,600 |
| 2026-06-03 | 130.93 | 131.85 | 128.27 | 129.93 | -1.01% | 11,146,400 |
| 2026-06-02 | 128.69 | 132.46 | 128.69 | 131.26 | +1.68% | 13,589,300 |
| 2026-06-01 | 124.08 | 129.10 | 123.60 | 129.09 | +2.53% | 12,543,700 |
| 2026-05-29 | 124.65 | 126.85 | 123.52 | 125.90 | +0.98% | 17,325,700 |
| 2026-05-28 | 124.47 | 125.35 | 123.24 | 124.68 | -0.57% | 7,933,200 |
| 2026-05-27 | 127.09 | 127.77 | 124.46 | 125.39 | -1.16% | 8,246,300 |
| 2026-05-26 | 126.25 | 127.43 | 125.26 | 126.86 | +1.41% | 8,966,900 |
| 2026-05-22 | 125.99 | 126.49 | 124.88 | 125.09 | -0.10% | 6,331,000 |
| 2026-05-21 | 124.03 | 125.45 | 123.28 | 125.22 | +0.32% | 6,834,900 |
| 2026-05-20 | 120.97 | 125.28 | 119.89 | 124.82 | +4.04% | 11,182,000 |
| 2026-05-19 | 121.45 | 121.45 | 119.76 | 119.97 | -1.99% | 11,092,200 |
| 2026-05-18 | 123.31 | 124.45 | 121.81 | 122.41 | -0.82% | 8,770,600 |
| 2026-05-15 | 124.48 | 124.50 | 122.73 | 123.42 | -1.12% | 7,762,100 |
| 2026-05-14 | 125.08 | 126.35 | 123.48 | 124.82 | +0.58% | 8,226,300 |
| 2026-05-13 | 125.00 | 125.85 | 123.76 | 124.10 | -1.85% | 7,207,100 |
| 2026-05-12 | 126.07 | 126.56 | 123.25 | 126.44 | +0.47% | 9,937,100 |
| 2026-05-11 | 125.87 | 128.09 | 124.69 | 125.85 | +0.24% | 11,377,100 |
| 2026-05-08 | 130.19 | 131.95 | 125.22 | 125.55 | -2.74% | 17,505,500 |
| 2026-05-07 | 127.62 | 131.23 | 127.06 | 129.09 | +1.17% | 18,802,300 |
| 2026-05-06 | 130.49 | 131.58 | 127.47 | 127.60 | -0.32% | 13,363,800 |
| 2026-05-05 | 126.31 | 128.58 | 126.05 | 128.01 | +1.89% | 13,566,900 |
| 2026-05-04 | 126.86 | 127.05 | 124.60 | 125.63 | -1.42% | 15,027,900 |
| 2026-05-01 | 128.64 | 130.48 | 126.86 | 127.44 | -0.42% | 10,616,500 |
| 2026-04-30 | 127.70 | 128.92 | 126.55 | 127.98 | +0.29% | 12,127,700 |
| 2026-04-29 | 128.56 | 128.92 | 126.58 | 127.61 | -0.72% | 12,796,000 |
| 2026-04-28 | 130.46 | 131.31 | 128.01 | 128.53 | -0.47% | 9,585,300 |
| 2026-04-27 | 127.86 | 129.40 | 127.64 | 129.14 | +0.91% | 6,155,900 |
| 2026-04-24 | 128.28 | 129.06 | 127.50 | 127.98 | -0.41% | 6,835,000 |
| 2026-04-23 | 129.49 | 129.99 | 126.84 | 128.51 | -0.94% | 9,084,600 |
| 2026-04-22 | 132.41 | 132.47 | 129.40 | 129.73 | -1.48% | 10,439,100 |
| 2026-04-21 | 133.60 | 135.29 | 131.26 | 131.68 | -1.03% | 8,081,400 |
| 2026-04-20 | 131.98 | 133.44 | 131.65 | 133.05 | +0.66% | 10,151,800 |
| 2026-04-17 | 131.08 | 133.57 | 130.66 | 132.18 | +2.20% | 15,929,400 |
| 2026-04-16 | 131.24 | 132.77 | 129.22 | 129.34 | -1.78% | 9,290,300 |
| 2026-04-15 | 131.25 | 132.86 | 130.57 | 131.69 | +1.63% | 14,738,900 |
| 2026-04-14 | 128.07 | 130.99 | 126.85 | 129.58 | +2.61% | 17,034,700 |
| 2026-04-13 | 123.01 | 126.31 | 122.35 | 126.28 | +1.52% | 14,416,800 |
| 2026-04-10 | 125.24 | 125.47 | 123.61 | 124.39 | -0.42% | 8,958,000 |
| 2026-04-09 | 122.81 | 125.48 | 122.33 | 124.92 | +1.16% | 8,835,400 |
| 2026-04-08 | 121.95 | 124.49 | 121.73 | 123.49 | +5.43% | 16,312,000 |
| 2026-04-07 | 116.48 | 117.70 | 115.75 | 117.13 | -0.20% | 8,450,100 |
| 2026-04-06 | 115.80 | 117.70 | 115.80 | 117.36 | +1.83% | 13,319,700 |
| 2026-04-02 | 112.32 | 115.61 | 111.75 | 115.25 | -0.04% | 9,833,900 |
| 2026-04-01 | 115.47 | 116.79 | 114.07 | 115.30 | +1.67% | 13,273,700 |
| 2026-03-31 | 109.10 | 113.77 | 108.35 | 113.41 | +5.72% | 18,267,700 |
| 2026-03-30 | 108.46 | 109.42 | 106.52 | 107.27 | -0.10% | 20,319,300 |
| 2026-03-27 | 111.07 | 111.86 | 106.96 | 107.38 | -4.47% | 23,143,000 |
| 2026-03-26 | 114.06 | 114.79 | 111.57 | 112.41 | -1.81% | 12,689,900 |
| 2026-03-25 | 114.99 | 116.13 | 113.59 | 114.48 | +0.65% | 11,314,900 |
| 2026-03-24 | 110.17 | 114.80 | 109.49 | 113.74 | +1.88% | 14,105,700 |
| 2026-03-23 | 113.13 | 113.39 | 110.97 | 111.64 | +1.94% | 16,883,200 |
| 2026-03-20 | 109.60 | 111.21 | 108.86 | 109.52 | -0.30% | 29,718,400 |
| 2026-03-19 | 107.33 | 110.58 | 106.83 | 109.85 | +1.09% | 16,714,500 |
| 2026-03-18 | 107.11 | 109.55 | 107.11 | 108.67 | +0.89% | 12,337,200 |
| 2026-03-17 | 108.50 | 109.74 | 107.42 | 107.71 | +0.34% | 12,758,400 |
| 2026-03-16 | 107.31 | 108.69 | 106.61 | 107.35 | +1.57% | 11,902,600 |
| 2026-03-13 | 106.12 | 107.90 | 105.39 | 105.69 | +0.18% | 11,406,900 |
| 2026-03-12 | 106.36 | 107.00 | 104.64 | 105.50 | -3.38% | 17,487,000 |
| 2026-03-11 | 108.34 | 109.54 | 107.48 | 109.19 | +0.20% | 12,958,400 |
| 2026-03-10 | 108.41 | 110.91 | 107.37 | 108.97 | +2.23% | 17,843,900 |
| 2026-03-09 | 104.45 | 107.05 | 102.01 | 106.59 | +0.06% | 18,525,600 |
| 2026-03-06 | 105.19 | 106.59 | 103.09 | 106.53 | -2.22% | 16,586,900 |
| 2026-03-05 | 110.57 | 111.60 | 107.89 | 108.95 | -2.13% | 15,549,100 |
| 2026-03-04 | 111.67 | 112.33 | 110.49 | 111.32 | +0.51% | 13,042,200 |
| 2026-03-03 | 107.43 | 112.38 | 106.75 | 110.76 | -0.62% | 15,813,300 |
| 2026-03-02 | 106.26 | 111.89 | 106.20 | 111.45 | +1.14% | 18,976,600 |
| 2026-02-27 | 113.18 | 113.18 | 108.66 | 110.19 | -5.16% | 29,106,900 |
| 2026-02-26 | 114.70 | 117.00 | 114.46 | 116.19 | +1.62% | 14,759,400 |
| 2026-02-25 | 111.32 | 114.51 | 110.83 | 114.34 | +4.36% | 13,649,100 |
| 2026-02-24 | 109.45 | 111.40 | 107.50 | 109.56 | -1.07% | 14,981,000 |
| 2026-02-23 | 115.34 | 116.91 | 108.86 | 110.75 | -4.53% | 17,996,400 |
| 2026-02-20 | 115.26 | 116.13 | 113.84 | 116.00 | +0.39% | 12,986,800 |
| 2026-02-19 | 114.99 | 115.91 | 114.18 | 115.55 | -0.62% | 8,085,300 |
| 2026-02-18 | 115.04 | 117.04 | 114.97 | 116.27 | +2.19% | 11,678,900 |
| 2026-02-17 | 112.30 | 114.51 | 111.99 | 113.78 | +2.63% | 12,314,600 |
| 2026-02-13 | 109.77 | 111.43 | 108.39 | 110.86 | -0.26% | 16,665,200 |
| 2026-02-12 | 118.04 | 119.18 | 110.94 | 111.15 | -5.32% | 19,353,300 |
| 2026-02-11 | 123.59 | 124.24 | 117.36 | 117.39 | -3.90% | 13,771,400 |
| 2026-02-10 | 123.72 | 125.00 | 119.50 | 122.15 | -1.31% | 12,121,300 |
| 2026-02-09 | 122.19 | 125.16 | 121.69 | 123.77 | +0.88% | 12,887,500 |
| 2026-02-06 | 117.36 | 122.97 | 117.36 | 122.69 | +6.00% | 15,248,800 |
| 2026-02-05 | 116.41 | 116.41 | 112.92 | 115.74 | -1.44% | 18,704,600 |
| 2026-02-04 | 117.78 | 119.94 | 116.93 | 117.43 | -0.24% | 12,408,300 |
| 2026-02-03 | 117.00 | 118.92 | 115.38 | 117.71 | +1.27% | 15,332,100 |
| 2026-02-02 | 114.96 | 116.98 | 114.60 | 116.23 | +0.45% | 11,773,700 |
| 2026-01-30 | 114.42 | 116.65 | 114.18 | 115.71 | +0.44% | 12,396,600 |
| 2026-01-29 | 114.84 | 116.36 | 113.40 | 115.20 | +0.88% | 14,443,200 |
| 2026-01-28 | 114.60 | 115.71 | 113.14 | 114.20 | -0.51% | 11,378,300 |
| 2026-01-27 | 114.90 | 115.97 | 113.70 | 114.79 | -0.03% | 11,976,800 |
| 2026-01-26 | 113.90 | 115.48 | 113.86 | 114.82 | +1.08% | 11,728,700 |
| 2026-01-23 | 114.97 | 115.63 | 113.20 | 113.59 | -1.79% | 12,164,400 |
| 2026-01-22 | 114.57 | 116.64 | 114.05 | 115.66 | +1.58% | 11,271,500 |
| 2026-01-21 | 113.14 | 115.59 | 113.14 | 113.86 | +0.94% | 14,199,900 |
| 2026-01-20 | 114.46 | 116.52 | 112.39 | 112.80 | -4.44% | 20,451,300 |
| 2026-01-16 | 117.80 | 119.35 | 117.00 | 118.04 | +0.49% | 17,153,800 |
| 2026-01-15 | 113.85 | 117.96 | 112.75 | 117.46 | +4.49% | 18,719,700 |
| 2026-01-14 | 117.91 | 118.75 | 110.47 | 112.41 | -3.34% | 27,984,600 |
| 2026-01-13 | 117.72 | 118.23 | 115.54 | 116.30 | -1.19% | 18,332,300 |
| 2026-01-12 | 116.90 | 118.74 | 116.67 | 117.70 | -2.98% | 19,926,900 |
| 2026-01-09 | 120.94 | 121.74 | 120.15 | 121.32 | +0.60% | 7,565,700 |
| 2026-01-08 | 120.88 | 122.42 | 120.16 | 120.60 | -0.63% | 14,801,500 |
| 2026-01-07 | 122.31 | 122.58 | 120.70 | 121.37 | -0.92% | 11,595,800 |
| 2026-01-06 | 123.68 | 124.17 | 122.21 | 122.50 | -0.65% | 11,940,100 |
| 2026-01-05 | 119.31 | 124.10 | 119.30 | 123.30 | +3.88% | 19,993,400 |
| 2026-01-02 | 117.21 | 118.72 | 116.59 | 118.70 | +1.72% | 9,245,400 |
| 2025-12-31 | 117.40 | 117.62 | 116.37 | 116.69 | -0.44% | 6,203,300 |
| 2025-12-30 | 118.29 | 118.41 | 116.53 | 117.21 | -0.78% | 8,636,100 |
| 2025-12-29 | 120.36 | 120.57 | 117.98 | 118.13 | -1.90% | 11,000,600 |
| 2025-12-26 | 121.65 | 122.04 | 119.67 | 120.42 | -0.94% | 10,603,700 |
| 2025-12-24 | 119.71 | 122.84 | 119.25 | 121.56 | +1.81% | 13,529,600 |
| 2025-12-23 | 118.16 | 120.27 | 118.07 | 119.40 | +1.11% | 16,135,000 |
| 2025-12-22 | 115.21 | 118.65 | 114.87 | 118.09 | +2.81% | 20,178,100 |
| 2025-12-19 | 113.20 | 115.61 | 113.05 | 114.86 | +1.80% | 37,660,800 |
| 2025-12-18 | 112.22 | 113.85 | 112.12 | 112.83 | +1.23% | 21,155,800 |
| 2025-12-17 | 111.89 | 113.01 | 110.96 | 111.46 | +0.16% | 9,949,700 |
| 2025-12-16 | 112.80 | 113.38 | 110.55 | 111.28 | -1.35% | 12,418,200 |
| 2025-12-15 | 112.45 | 113.52 | 112.22 | 112.80 | +0.89% | 10,692,100 |
| 2025-12-12 | 113.30 | 113.43 | 111.19 | 111.80 | +0.05% | 11,227,900 |
| 2025-12-11 | 111.27 | 112.34 | 111.11 | 111.74 | +0.59% | 10,829,700 |
| 2025-12-10 | 109.36 | 111.91 | 109.26 | 111.09 | +1.52% | 16,584,300 |
| 2025-12-09 | 108.80 | 109.85 | 107.01 | 109.43 | +0.47% | 15,822,700 |
| 2025-12-08 | 109.20 | 110.25 | 107.74 | 108.92 | +0.04% | 11,394,800 |
| 2025-12-05 | 107.67 | 109.37 | 107.51 | 108.88 | +1.01% | 14,936,300 |
| 2025-12-04 | 106.66 | 108.71 | 106.63 | 107.79 | +1.00% | 12,811,300 |
| 2025-12-03 | 103.10 | 106.99 | 103.10 | 106.72 | +3.42% | 14,003,600 |
| 2025-12-02 | 103.60 | 104.20 | 103.01 | 103.19 | +0.50% | 8,056,900 |
| 2025-12-01 | 103.10 | 104.35 | 102.41 | 102.68 | -0.89% | 9,663,700 |
| 2025-11-28 | 102.80 | 104.37 | 102.51 | 103.60 | +1.07% | 5,865,200 |
| 2025-11-26 | 101.72 | 103.30 | 101.46 | 102.50 | +1.31% | 11,384,100 |
| 2025-11-25 | 100.36 | 101.75 | 99.53 | 101.17 | +1.48% | 10,881,900 |
| 2025-11-24 | 98.72 | 100.62 | 98.60 | 99.69 | +1.00% | 17,389,200 |
| 2025-11-21 | 98.13 | 99.33 | 95.83 | 98.70 | +1.10% | 14,404,700 |
| 2025-11-20 | 101.07 | 102.86 | 97.46 | 97.63 | -2.20% | 12,633,700 |
| 2025-11-19 | 98.17 | 100.59 | 98.09 | 99.83 | +1.54% | 8,426,800 |
| 2025-11-18 | 97.50 | 99.57 | 96.38 | 98.32 | +0.13% | 10,463,700 |
| 2025-11-17 | 100.08 | 100.28 | 97.22 | 98.19 | -2.10% | 11,389,600 |
| 2025-11-14 | 99.83 | 101.55 | 98.15 | 100.30 | -0.37% | 10,134,500 |
| 2025-11-13 | 102.45 | 103.57 | 100.47 | 100.67 | -2.14% | 11,427,000 |
| 2025-11-12 | 101.21 | 103.86 | 101.18 | 102.87 | +2.09% | 15,069,200 |
| 2025-11-11 | 101.64 | 102.09 | 100.31 | 100.76 | -0.72% | 9,639,500 |
| 2025-11-10 | 101.26 | 102.90 | 100.31 | 101.49 | +0.69% | 11,270,600 |
| 2025-11-07 | 100.01 | 100.83 | 97.37 | 100.79 | -0.06% | 14,887,100 |
| 2025-11-06 | 101.47 | 102.34 | 99.97 | 100.85 | -0.83% | 9,282,500 |
| 2025-11-05 | 101.25 | 102.28 | 99.01 | 101.69 | +0.67% | 9,992,400 |
| 2025-11-04 | 100.15 | 102.55 | 98.69 | 101.01 | -0.59% | 13,449,100 |
| 2025-11-03 | 100.72 | 101.64 | 99.05 | 101.61 | +0.38% | 10,829,100 |
| 2025-10-31 | 99.90 | 101.51 | 99.72 | 101.23 | +1.01% | 11,190,300 |
| 2025-10-30 | 98.63 | 101.46 | 98.31 | 100.22 | +1.11% | 9,584,000 |
| 2025-10-29 | 101.29 | 101.94 | 99.03 | 99.12 | -2.24% | 11,878,800 |
| 2025-10-28 | 101.00 | 101.53 | 100.13 | 101.39 | +0.40% | 8,766,400 |
| 2025-10-27 | 99.30 | 101.23 | 99.10 | 100.99 | +2.24% | 13,214,200 |
| 2025-10-24 | 97.39 | 99.51 | 97.35 | 98.78 | +2.16% | 11,870,700 |
| 2025-10-23 | 96.82 | 97.53 | 96.30 | 96.69 | +0.40% | 8,189,100 |
| 2025-10-22 | 98.19 | 98.48 | 95.00 | 96.30 | -1.98% | 14,369,200 |
| 2025-10-21 | 98.93 | 99.40 | 97.97 | 98.25 | -1.06% | 9,150,100 |
| 2025-10-20 | 97.47 | 99.60 | 97.12 | 99.30 | +2.30% | 11,302,700 |
| 2025-10-17 | 96.21 | 98.01 | 95.28 | 97.07 | +0.84% | 14,007,800 |
| 2025-10-16 | 100.21 | 100.70 | 95.24 | 96.26 | -3.53% | 20,534,000 |
| 2025-10-15 | 101.19 | 102.15 | 98.84 | 99.78 | -0.06% | 15,730,100 |
| 2025-10-14 | 95.37 | 101.22 | 95.04 | 99.84 | +3.89% | 33,164,600 |
| 2025-10-13 | 95.57 | 96.96 | 95.41 | 96.10 | +2.31% | 18,463,600 |
| 2025-10-10 | 96.20 | 97.90 | 93.66 | 93.93 | -2.07% | 18,619,500 |
| 2025-10-09 | 97.02 | 97.30 | 95.46 | 95.92 | -0.81% | 11,300,600 |
| 2025-10-08 | 98.19 | 98.19 | 96.59 | 96.70 | -1.12% | 8,496,000 |
| 2025-10-07 | 98.45 | 98.86 | 96.68 | 97.80 | -0.25% | 8,519,400 |
| 2025-10-06 | 99.20 | 100.06 | 97.04 | 98.05 | +0.32% | 10,398,000 |
| 2025-10-03 | 97.34 | 98.58 | 97.30 | 97.74 | +0.41% | 13,863,600 |
| 2025-10-02 | 99.08 | 99.45 | 96.70 | 97.34 | -1.39% | 14,511,900 |
| 2025-10-01 | 100.94 | 101.14 | 98.62 | 98.71 | -2.75% | 13,793,300 |
| 2025-09-30 | 103.10 | 103.62 | 99.14 | 101.50 | -1.61% | 17,789,100 |
| 2025-09-29 | 104.15 | 104.39 | 102.88 | 103.16 | -0.25% | 10,748,700 |
| 2025-09-26 | 102.51 | 104.32 | 102.51 | 103.42 | +1.28% | 11,296,300 |
| 2025-09-25 | 101.03 | 102.26 | 100.15 | 102.11 | +0.45% | 11,232,900 |
| 2025-09-24 | 103.39 | 104.07 | 101.62 | 101.65 | -1.31% | 12,272,400 |
| 2025-09-23 | 103.53 | 105.59 | 102.41 | 103.00 | -0.47% | 15,747,900 |
| 2025-09-22 | 101.76 | 103.81 | 101.70 | 103.49 | +0.79% | 11,474,500 |
| 2025-09-19 | 102.54 | 103.13 | 101.87 | 102.68 | +0.26% | 24,745,700 |
| 2025-09-18 | 101.97 | 102.70 | 101.69 | 102.41 | +0.64% | 11,677,600 |
| 2025-09-17 | 100.49 | 102.21 | 100.41 | 101.76 | +1.11% | 14,371,600 |
| 2025-09-16 | 99.86 | 100.85 | 99.21 | 100.64 | +0.85% | 12,350,700 |
| 2025-09-15 | 99.80 | 100.17 | 99.40 | 99.79 | +0.35% | 10,620,100 |
| 2025-09-12 | 98.78 | 99.70 | 98.44 | 99.44 | +0.63% | 9,502,900 |
| 2025-09-11 | 97.35 | 99.04 | 96.89 | 98.82 | +1.70% | 13,426,500 |
| 2025-09-10 | 97.50 | 98.38 | 96.51 | 97.17 | -0.17% | 12,238,300 |
| 2025-09-09 | 95.50 | 98.14 | 95.45 | 97.34 | +1.53% | 18,101,600 |
| 2025-09-08 | 95.86 | 95.97 | 94.64 | 95.87 | +0.49% | 11,398,800 |
| 2025-09-05 | 97.37 | 97.98 | 94.15 | 95.40 | -1.73% | 17,020,800 |
| 2025-09-04 | 95.30 | 97.15 | 95.30 | 97.08 | +2.16% | 12,900,100 |
| 2025-09-03 | 94.89 | 95.24 | 93.40 | 95.03 | +0.26% | 14,158,800 |
| 2025-09-02 | 95.02 | 95.02 | 92.96 | 94.78 | -1.85% | 15,128,800 |
| 2025-08-29 | 96.65 | 96.99 | 96.05 | 96.57 | -0.26% | 8,362,600 |
| 2025-08-28 | 97.37 | 97.49 | 96.54 | 96.82 | -0.05% | 10,878,900 |
| 2025-08-27 | 95.15 | 97.45 | 95.09 | 96.87 | +1.20% | 11,315,600 |
| 2025-08-26 | 94.68 | 95.74 | 94.03 | 95.72 | +0.76% | 11,031,100 |
| 2025-08-25 | 95.23 | 95.45 | 94.88 | 95.00 | -0.27% | 8,647,000 |
| 2025-08-22 | 92.96 | 95.62 | 92.84 | 95.26 | +2.88% | 20,124,400 |
| 2025-08-21 | 92.85 | 92.86 | 91.46 | 92.59 | -0.62% | 17,635,200 |
| 2025-08-20 | 93.53 | 93.75 | 90.68 | 93.17 | -0.61% | 13,447,400 |
| 2025-08-19 | 93.97 | 94.35 | 93.43 | 93.74 | -0.51% | 11,504,400 |
| 2025-08-18 | 93.35 | 94.36 | 93.33 | 94.22 | +0.57% | 8,780,700 |
| 2025-08-15 | 95.46 | 95.50 | 93.59 | 93.69 | -1.85% | 12,000,400 |
| 2025-08-14 | 94.46 | 95.49 | 94.23 | 95.46 | +0.86% | 13,288,800 |
| 2025-08-13 | 96.00 | 96.20 | 94.58 | 94.65 | -1.14% | 16,605,000 |
| 2025-08-12 | 93.22 | 95.76 | 93.01 | 95.74 | +3.72% | 21,046,400 |
| 2025-08-11 | 93.03 | 93.17 | 90.80 | 92.31 | -0.45% | 12,133,300 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+8.59%). Worst month: Aug (-2.71%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Citigroup Inc.'s (C) latest close?
135.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is C's 52-week high and low?
147.96 high and 90.68 low over the trailing 52 weeks, as of 2026-08-07.
What is Citigroup Inc.'s strongest and weakest month historically?
Historically, C's strongest calendar month has been Nov (average +8.59%) and its weakest Aug (average -2.71%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.