Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	127.70	128.92	126.55	127.98	12,125,950	+0.37(+0.29%)
Apr 29, 2026	128.55	128.92	126.58	127.61	12,793,329	-0.92(-0.72%)
Apr 28, 2026	130.46	131.31	128.00	128.53	9,585,557	-0.61(-0.47%)
Apr 27, 2026	127.86	129.40	127.64	129.14	6,154,384	+1.16(+0.91%)
Apr 24, 2026	128.28	129.06	127.50	127.98	6,835,007	-0.53(-0.41%)
Apr 23, 2026	129.49	129.99	126.84	128.51	9,084,161	-1.22(-0.94%)
Apr 22, 2026	132.40	132.47	129.40	129.73	10,436,750	-1.95(-1.48%)
Apr 21, 2026	133.60	135.29	131.26	131.68	8,079,847	-1.37(-1.03%)
Apr 20, 2026	131.98	133.44	131.65	133.05	10,150,193	+0.87(+0.66%)
Apr 17, 2026	131.07	133.57	130.66	132.18	15,929,391	+2.84(+2.20%)
Apr 16, 2026	131.24	132.77	129.22	129.34	9,289,193	-2.35(-1.78%)
Apr 15, 2026	131.25	132.86	130.57	131.69	14,734,463	+2.11(+1.63%)
Apr 14, 2026	128.07	130.99	126.85	129.58	17,051,720	+3.30(+2.61%)
Apr 13, 2026	123.01	126.31	122.35	126.28	14,454,748	+1.89(+1.52%)
Apr 10, 2026	125.24	125.47	123.61	124.39	8,960,003	-0.53(-0.42%)
Apr 09, 2026	122.81	125.48	122.33	124.92	8,834,574	+1.43(+1.16%)
Apr 08, 2026	121.95	124.48	121.73	123.49	16,309,888	+6.36(+5.43%)
Apr 07, 2026	116.48	117.70	115.75	117.13	8,426,045	-0.23(-0.20%)
Apr 06, 2026	115.80	117.69	115.80	117.36	13,318,557	+2.11(+1.83%)
Apr 02, 2026	112.32	115.61	111.75	115.25	9,833,869	-0.05(-0.04%)
Apr 01, 2026	115.47	116.79	114.06	115.30	13,273,133	+1.89(+1.67%)
Mar 31, 2026	109.10	113.77	108.35	113.41	18,266,374	+6.14(+5.72%)
Mar 30, 2026	108.45	109.42	106.52	107.27	20,318,784	-0.11(-0.10%)
Mar 27, 2026	111.07	111.86	106.96	107.38	23,151,288	-5.03(-4.47%)
Mar 26, 2026	114.06	114.79	111.56	112.41	12,689,624	-2.07(-1.81%)
Mar 25, 2026	114.99	116.13	113.58	114.48	11,314,910	+0.74(+0.65%)
Mar 24, 2026	110.17	114.80	109.49	113.74	14,102,067	+2.10(+1.88%)
Mar 23, 2026	113.13	113.39	110.97	111.64	16,882,228	+2.12(+1.94%)
Mar 20, 2026	109.60	111.21	108.86	109.52	29,718,476	-0.33(-0.30%)
Mar 19, 2026	107.33	110.58	106.83	109.85	16,713,096	+1.18(+1.09%)
Mar 18, 2026	107.11	109.55	107.11	108.67	12,337,148	+0.96(+0.89%)
Mar 17, 2026	108.50	109.74	107.42	107.71	12,756,836	+0.36(+0.34%)
Mar 16, 2026	107.31	108.69	106.61	107.35	11,897,675	+1.66(+1.57%)
Mar 13, 2026	106.11	107.90	105.39	105.69	11,406,869	+0.19(+0.18%)
Mar 12, 2026	106.36	107.00	104.64	105.50	17,486,048	-3.69(-3.38%)
Mar 11, 2026	108.34	109.54	107.48	109.19	12,959,952	+0.22(+0.20%)
Mar 10, 2026	108.41	110.91	107.37	108.97	17,844,038	+2.38(+2.23%)
Mar 09, 2026	104.45	107.05	102.01	106.59	18,520,174	+0.06(+0.06%)
Mar 06, 2026	105.19	106.59	103.09	106.53	16,586,929	-2.42(-2.22%)
Mar 05, 2026	110.57	111.60	107.89	108.95	15,549,113	-2.37(-2.13%)
Mar 04, 2026	111.67	112.33	110.48	111.32	13,039,085	+0.56(+0.51%)
Mar 03, 2026	107.43	112.38	106.75	110.76	15,803,282	-0.69(-0.62%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Citigroup (NY:C)

Historical Prices

Information