Citigroup (C)

Historical Prices For Citigroup (C)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	96.82	97.53	96.30	96.69	8,188,441	96.69
10/22/2025	98.19	98.48	95.00	96.30	14,366,793	96.30
10/21/2025	98.93	99.40	97.97	98.25	9,149,659	98.25
10/20/2025	97.46	99.60	97.12	99.30	11,301,337	99.30
10/17/2025	96.21	98.00	95.28	97.07	14,007,826	97.07
10/16/2025	100.21	100.70	95.23	96.26	20,435,713	96.26
10/15/2025	101.19	102.15	98.84	99.78	15,724,213	99.78
10/14/2025	95.37	101.22	95.04	99.84	33,161,713	99.84
10/13/2025	95.57	96.96	95.41	96.10	18,483,802	96.10
10/10/2025	96.19	97.90	93.66	93.93	18,619,504	93.93
10/09/2025	97.02	97.30	95.46	95.92	11,299,040	95.92
10/08/2025	98.19	98.19	96.59	96.70	8,492,929	96.70
10/07/2025	98.44	98.86	96.68	97.80	8,518,721	97.80
10/06/2025	99.19	100.06	97.04	98.05	10,396,220	98.05
10/03/2025	97.34	98.58	97.30	97.74	13,863,628	97.74
10/02/2025	99.08	99.44	96.70	97.34	14,510,520	97.34
10/01/2025	100.94	101.14	98.61	98.71	13,787,536	98.71
9/30/2025	103.10	103.62	99.14	101.50	17,764,102	101.50
9/29/2025	104.15	104.39	102.88	103.16	10,746,579	103.16
9/26/2025	102.51	104.31	102.51	103.42	11,317,752	103.42
9/25/2025	101.03	102.26	100.14	102.11	11,204,380	102.11
9/24/2025	103.39	104.07	101.62	101.65	12,271,714	101.65
9/23/2025	103.53	105.59	102.41	103.00	15,745,926	103.00
9/22/2025	101.76	103.81	101.70	103.49	11,473,391	103.49
9/19/2025	102.54	103.13	101.87	102.68	24,745,684	102.68
9/18/2025	101.97	102.70	101.69	102.41	11,676,846	102.41
9/17/2025	100.49	102.21	100.41	101.76	14,369,046	101.76
9/16/2025	99.86	100.85	99.21	100.64	12,350,059	100.64
9/15/2025	99.80	100.17	99.39	99.79	10,618,777	99.79
9/12/2025	98.78	99.70	98.44	99.44	9,502,947	99.44
9/11/2025	97.35	99.04	96.89	98.82	13,425,943	98.82
9/10/2025	97.50	98.38	96.51	97.17	12,237,670	97.17
9/09/2025	95.50	98.14	95.45	97.34	18,100,021	97.34
9/08/2025	95.86	95.97	94.64	95.87	11,397,643	95.87
9/05/2025	97.37	97.98	94.15	95.40	17,020,827	95.40
9/04/2025	95.30	97.15	95.30	97.08	12,899,574	97.08
9/03/2025	94.89	95.24	93.40	95.03	14,158,645	95.03
9/02/2025	95.02	95.02	92.96	94.78	15,128,962	94.78
8/29/2025	96.65	96.98	96.05	96.57	8,362,605	96.57
8/28/2025	97.37	97.49	96.53	96.82	10,878,561	96.82
8/27/2025	95.15	97.45	95.09	96.87	11,314,936	96.87
8/26/2025	94.68	95.74	94.03	95.72	11,032,154	95.72
8/25/2025	95.22	95.45	94.88	95.00	8,646,231	95.00
8/22/2025	92.96	95.62	92.84	95.26	20,124,442	95.26
8/21/2025	92.85	92.86	91.46	92.59	17,634,934	92.59
8/20/2025	93.53	93.75	90.68	93.17	13,447,083	93.17
8/19/2025	93.97	94.34	93.43	93.74	11,504,780	93.74
8/18/2025	93.35	94.36	93.33	94.22	8,780,885	94.22
8/15/2025	95.46	95.50	93.59	93.69	12,000,387	93.69
8/14/2025	94.46	95.49	94.23	95.46	13,288,082	95.46
8/13/2025	96.00	96.20	94.58	94.65	16,605,177	94.65
8/12/2025	93.22	95.76	93.01	95.74	21,046,871	95.74
8/11/2025	93.03	93.17	90.80	92.31	12,133,102	92.31
8/08/2025	91.97	93.28	91.34	92.73	10,772,664	92.73
8/07/2025	93.24	93.25	91.10	91.23	13,175,395	91.23
8/06/2025	91.88	92.63	91.61	92.23	13,153,485	92.23
8/05/2025	92.33	92.72	89.68	91.52	19,836,487	91.52
8/04/2025	91.75	92.82	91.53	92.08	11,611,355	92.08
8/01/2025	91.85	92.03	87.94	91.83	17,725,580	91.23
7/31/2025	95.47	96.15	93.55	93.70	14,648,183	93.09
7/30/2025	94.90	95.99	94.58	95.81	13,995,835	95.18
7/29/2025	96.00	96.11	94.36	94.48	13,169,632	93.86
7/28/2025	96.07	96.20	95.07	95.55	19,369,760	94.93
7/25/2025	95.39	96.19	94.42	96.07	13,543,471	95.44
7/24/2025	96.29	96.91	95.30	95.39	15,681,439	94.77