Citigroup (C)

Historical Prices For Citigroup (C)

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	103.60	104.20	103.01	103.19	8,056,252	103.19
12/01/2025	103.10	104.35	102.41	102.68	9,662,620	102.68
11/28/2025	102.80	104.37	102.51	103.60	5,865,233	103.60
11/26/2025	101.72	103.30	101.46	102.50	11,397,834	102.50
11/25/2025	100.36	101.75	99.53	101.17	10,881,887	101.17
11/24/2025	98.72	100.62	98.60	99.69	17,347,169	99.69
11/21/2025	98.13	99.33	95.83	98.70	14,404,663	98.70
11/20/2025	101.07	102.86	97.46	97.63	12,632,218	97.63
11/19/2025	98.17	100.58	98.09	99.83	8,434,374	99.83
11/18/2025	97.50	99.57	96.38	98.32	10,462,258	98.32
11/17/2025	100.08	100.10	97.22	98.19	11,462,240	98.19
11/14/2025	99.83	101.55	98.15	100.30	10,134,456	100.30
11/13/2025	102.45	103.57	100.47	100.67	11,423,792	100.67
11/12/2025	101.21	103.86	101.18	102.87	15,067,444	102.87
11/11/2025	101.64	102.09	100.31	100.76	9,636,139	100.76
11/10/2025	101.26	102.90	100.31	101.49	11,268,614	101.49
11/07/2025	100.00	100.83	97.37	100.79	14,893,473	100.79
11/06/2025	101.47	102.34	99.97	100.85	9,281,600	100.85
11/05/2025	101.25	102.28	99.01	101.69	10,016,934	101.69
11/04/2025	100.15	102.55	98.69	101.01	13,446,592	101.01
11/03/2025	100.72	101.64	99.05	101.61	10,827,072	101.61
10/31/2025	99.90	101.51	99.72	101.23	11,190,327	100.63
10/30/2025	98.63	101.46	98.31	100.22	9,581,626	99.63
10/29/2025	101.29	101.94	99.03	99.12	11,875,866	98.53
10/28/2025	101.00	101.53	100.13	101.39	8,764,616	100.79
10/27/2025	99.30	101.23	99.10	100.99	13,212,750	100.39
10/24/2025	97.39	99.51	97.35	98.78	12,120,743	98.19
10/23/2025	96.82	97.53	96.30	96.69	8,188,441	96.12
10/22/2025	98.19	98.48	95.00	96.30	14,366,793	95.73
10/21/2025	98.93	99.40	97.97	98.25	9,149,659	97.67
10/20/2025	97.46	99.60	97.12	99.30	11,301,337	98.71
10/17/2025	96.21	98.00	95.28	97.07	14,007,826	96.49
10/16/2025	100.21	100.70	95.23	96.26	20,435,713	95.69
10/15/2025	101.19	102.15	98.84	99.78	15,724,213	99.19
10/14/2025	95.37	101.22	95.04	99.84	33,161,713	99.25
10/13/2025	95.57	96.96	95.41	96.10	18,483,802	95.53
10/10/2025	96.19	97.90	93.66	93.93	18,619,504	93.37
10/09/2025	97.02	97.30	95.46	95.92	11,299,040	95.35
10/08/2025	98.19	98.19	96.59	96.70	8,492,929	96.13
10/07/2025	98.44	98.86	96.68	97.80	8,518,721	97.22
10/06/2025	99.19	100.06	97.04	98.05	10,396,220	97.47
10/03/2025	97.34	98.58	97.30	97.74	13,863,628	97.16
10/02/2025	99.08	99.44	96.70	97.34	14,510,520	96.76
10/01/2025	100.94	101.14	98.61	98.71	13,787,536	98.12
9/30/2025	103.10	103.62	99.14	101.50	17,764,102	100.90
9/29/2025	104.15	104.39	102.88	103.16	10,746,579	102.55
9/26/2025	102.51	104.31	102.51	103.42	11,317,752	102.81
9/25/2025	101.03	102.26	100.14	102.11	11,204,380	101.50
9/24/2025	103.39	104.07	101.62	101.65	12,271,714	101.05
9/23/2025	103.53	105.59	102.41	103.00	15,745,926	102.39
9/22/2025	101.76	103.81	101.70	103.49	11,473,391	102.88
9/19/2025	102.54	103.13	101.87	102.68	24,745,684	102.07
9/18/2025	101.97	102.70	101.69	102.41	11,676,846	101.80
9/17/2025	100.49	102.21	100.41	101.76	14,369,046	101.16
9/16/2025	99.86	100.85	99.21	100.64	12,350,059	100.04
9/15/2025	99.80	100.17	99.39	99.79	10,618,777	99.20
9/12/2025	98.78	99.70	98.44	99.44	9,502,947	98.85
9/11/2025	97.35	99.04	96.89	98.82	13,425,943	98.23
9/10/2025	97.50	98.38	96.51	97.17	12,237,670	96.59
9/09/2025	95.50	98.14	95.45	97.34	18,100,021	96.76
9/08/2025	95.86	95.97	94.64	95.87	11,397,643	95.30
9/05/2025	97.37	97.98	94.15	95.40	17,020,827	94.83
9/04/2025	95.30	97.15	95.30	97.08	12,899,783	96.50