Citigroup Inc.CNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/9/2026 | $122.14 | $125.16 | $121.69 | $123.75 | 10.84M |
| 2/6/2026 | $117.36 | $122.97 | $117.36 | $122.69 | 15.25M |
| 2/5/2026 | $116.41 | $116.41 | $112.92 | $115.74 | 18.70M |
| 2/4/2026 | $117.78 | $119.94 | $116.93 | $117.43 | 12.41M |
| 2/3/2026 | $117.00 | $118.92 | $115.38 | $117.71 | 15.33M |
| 2/2/2026 | $114.96 | $116.98 | $114.60 | $116.23 | 11.77M |
| 1/30/2026 | $114.42 | $116.65 | $114.18 | $115.71 | 12.40M |
| 1/29/2026 | $114.84 | $116.36 | $113.40 | $115.20 | 14.44M |
| 1/28/2026 | $114.60 | $115.71 | $113.14 | $114.20 | 11.38M |
| 1/27/2026 | $114.90 | $115.97 | $113.70 | $114.79 | 11.98M |
| 1/26/2026 | $113.90 | $115.48 | $113.86 | $114.82 | 11.73M |
| 1/23/2026 | $114.97 | $115.63 | $113.20 | $113.59 | 12.16M |
| 1/22/2026 | $114.57 | $116.64 | $114.05 | $115.66 | 11.27M |
| 1/21/2026 | $113.14 | $115.59 | $113.14 | $113.86 | 14.20M |
| 1/20/2026 | $114.46 | $116.52 | $112.39 | $112.80 | 20.45M |
| 1/16/2026 | $117.80 | $119.35 | $117.00 | $118.04 | 17.15M |
| 1/15/2026 | $113.85 | $117.96 | $112.75 | $117.46 | 18.72M |
| 1/14/2026 | $117.91 | $118.75 | $110.47 | $112.41 | 27.98M |
| 1/13/2026 | $117.72 | $118.23 | $115.54 | $116.30 | 18.33M |
| 1/12/2026 | $116.90 | $118.74 | $116.67 | $117.70 | 19.93M |
| 1/9/2026 | $120.94 | $121.74 | $120.15 | $121.32 | 7.57M |
| 1/8/2026 | $120.88 | $122.42 | $120.16 | $120.60 | 14.80M |
| 1/7/2026 | $122.31 | $122.58 | $120.70 | $121.37 | 11.60M |
| 1/6/2026 | $123.68 | $124.17 | $122.21 | $122.50 | 11.94M |
| 1/5/2026 | $119.31 | $124.10 | $119.30 | $123.30 | 19.99M |
| 1/2/2026 | $117.21 | $118.72 | $116.59 | $118.70 | 9.25M |
| 12/31/2025 | $117.40 | $117.62 | $116.37 | $116.69 | 6.20M |
| 12/30/2025 | $118.29 | $118.41 | $116.53 | $117.21 | 8.64M |
| 12/29/2025 | $120.36 | $120.57 | $117.98 | $118.13 | 11.00M |
| 12/26/2025 | $121.65 | $122.04 | $119.67 | $120.42 | 10.60M |
| 12/24/2025 | $119.71 | $122.84 | $119.25 | $121.56 | 13.53M |
| 12/23/2025 | $118.16 | $120.27 | $118.07 | $119.40 | 16.14M |
| 12/22/2025 | $115.21 | $118.65 | $114.87 | $118.09 | 20.18M |
| 12/19/2025 | $113.20 | $115.61 | $113.05 | $114.86 | 37.66M |
| 12/18/2025 | $112.22 | $113.85 | $112.12 | $112.83 | 21.16M |
| 12/17/2025 | $111.89 | $113.01 | $110.96 | $111.46 | 9.95M |
| 12/16/2025 | $112.80 | $113.38 | $110.55 | $111.28 | 12.42M |
| 12/15/2025 | $112.45 | $113.52 | $112.22 | $112.80 | 10.69M |
| 12/12/2025 | $113.30 | $113.43 | $111.19 | $111.80 | 11.23M |
| 12/11/2025 | $111.27 | $112.34 | $111.11 | $111.74 | 10.83M |
| 12/10/2025 | $109.36 | $111.91 | $109.26 | $111.09 | 16.58M |
| 12/9/2025 | $108.80 | $109.85 | $107.01 | $109.43 | 15.82M |
| 12/8/2025 | $109.20 | $110.25 | $107.74 | $108.92 | 11.39M |
| 12/5/2025 | $107.67 | $109.37 | $107.51 | $108.88 | 14.94M |
| 12/4/2025 | $106.66 | $108.71 | $106.63 | $107.79 | 12.81M |
| 12/3/2025 | $103.10 | $106.99 | $103.10 | $106.72 | 14.00M |
| 12/2/2025 | $103.60 | $104.20 | $103.01 | $103.19 | 8.06M |
| 12/1/2025 | $103.10 | $104.35 | $102.41 | $102.68 | 9.66M |
| 11/28/2025 | $102.80 | $104.37 | $102.51 | $103.60 | 5.87M |
| 11/26/2025 | $101.72 | $103.30 | $101.46 | $102.50 | 11.38M |
| 11/25/2025 | $100.36 | $101.75 | $99.53 | $101.17 | 10.88M |
| 11/24/2025 | $98.72 | $100.62 | $98.60 | $99.69 | 17.39M |
| 11/21/2025 | $98.13 | $99.33 | $95.83 | $98.70 | 14.40M |
| 11/20/2025 | $101.07 | $102.86 | $97.46 | $97.63 | 12.63M |
| 11/19/2025 | $98.17 | $100.59 | $98.09 | $99.83 | 8.43M |
| 11/18/2025 | $97.50 | $99.57 | $96.38 | $98.32 | 10.46M |
| 11/17/2025 | $100.08 | $100.28 | $97.22 | $98.19 | 11.39M |
| 11/14/2025 | $99.83 | $101.55 | $98.15 | $100.30 | 10.13M |
| 11/13/2025 | $102.45 | $103.57 | $100.47 | $100.67 | 11.43M |
| 11/12/2025 | $101.21 | $103.86 | $101.18 | $102.87 | 15.07M |
| 11/11/2025 | $101.64 | $102.09 | $100.31 | $100.76 | 9.64M |