Citigroup (C)

Historical Prices For Citigroup (C)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	94.50	95.99	94.47	95.99	22,369,300	95.36
7/22/2025	93.57	94.47	92.72	94.00	15,276,462	93.39
7/21/2025	93.59	94.08	92.53	92.65	11,893,915	92.04
7/18/2025	93.15	93.80	92.74	93.45	16,603,786	92.84
7/17/2025	90.13	93.20	89.88	93.09	23,948,248	92.48
7/16/2025	91.48	91.62	88.23	90.02	23,388,099	89.43
7/15/2025	88.64	91.80	88.12	90.72	39,268,196	90.13
7/14/2025	86.48	87.53	86.22	87.50	13,477,146	86.93
7/11/2025	85.92	86.95	85.61	86.73	10,255,971	86.16
7/10/2025	85.83	87.08	85.76	87.08	9,587,129	86.51
7/09/2025	86.64	86.64	85.59	85.79	9,928,219	85.23
7/08/2025	87.61	87.79	85.48	85.57	18,072,738	85.01
7/07/2025	88.13	88.83	87.14	87.60	12,405,263	87.03
7/03/2025	87.13	88.80	86.85	88.72	13,229,923	88.14
7/02/2025	86.49	86.93	85.46	86.76	13,419,853	86.19
7/01/2025	85.00	86.48	84.77	86.27	17,138,570	85.71
6/30/2025	84.90	85.44	84.61	85.12	18,033,281	84.56
6/27/2025	84.49	84.56	83.81	84.38	21,872,445	83.83
6/26/2025	82.67	84.79	82.67	84.37	18,599,240	83.82
6/25/2025	81.14	82.71	81.08	82.63	13,210,322	82.09
6/24/2025	80.00	81.45	79.88	81.14	18,390,868	80.61
6/23/2025	78.37	79.45	77.50	79.36	12,018,794	78.84
6/20/2025	78.88	79.27	78.33	78.45	17,336,828	77.94
6/18/2025	77.40	78.97	77.26	78.35	14,866,102	77.84
6/17/2025	77.50	77.99	77.11	77.36	8,078,557	76.85
6/16/2025	77.13	78.30	76.95	78.07	10,395,948	77.56
6/13/2025	77.04	77.23	76.11	76.36	11,988,757	75.86
6/12/2025	77.80	78.25	77.34	78.23	6,739,802	77.72
6/11/2025	78.20	78.92	77.86	78.38	9,029,526	77.87
6/10/2025	77.83	78.32	77.52	78.03	10,941,836	77.52
6/09/2025	78.60	78.91	78.11	78.17	9,287,816	77.66
6/06/2025	77.71	78.41	77.48	78.26	11,515,155	77.75
6/05/2025	76.61	77.27	75.66	76.67	14,812,226	76.17
6/04/2025	76.50	77.58	76.35	76.40	10,119,312	75.90
6/03/2025	75.63	76.74	75.44	76.53	9,801,390	76.03
6/02/2025	75.16	75.90	74.30	75.80	9,070,191	75.30