C
Citigroup (C)
NYSE
$132.85+$0.40 (+0.30%)
Price as of Jul 31, 2026 7:59 PM EDT
  • $222.0B
    Market Cap
  • 47.50%
    1-Year Change
  • Banks - Diversified
    Industry
  • 1 Month
    -5.37%
    Low Price$127.13
    High Price$143.86
  • 3 Months
    +3.98%
    Low Price$119.97
    High Price$145.67
  • 1 Year
    +47.50%
    Low Price$89.79
    High Price$145.67
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
133.55
135.44
131.94
132.45
+0.10%
9,654,809
07/30/2026
128.97
132.58
128.80
132.32
+4.08%
10,469,414
07/29/2026
131.76
132.43
126.78
127.13
-4.03%
12,938,910
07/28/2026
132.78
133.00
130.75
132.47
-0.47%
9,397,001
07/27/2026
134.25
135.35
131.02
133.10
+0.69%
12,453,180
07/24/2026
132.24
133.28
131.40
132.19
+0.24%
10,821,977
07/23/2026
130.50
132.47
130.02
131.88
-0.28%
10,961,865
07/22/2026
132.72
133.91
132.10
132.25
-0.44%
10,635,274
07/21/2026
129.57
133.54
129.17
132.84
+3.20%
11,224,197
07/20/2026
129.56
131.27
128.44
128.72
-0.49%
11,126,730
07/17/2026
129.44
131.25
127.08
129.36
-1.78%
15,691,856
07/16/2026
134.72
135.00
131.21
131.71
-2.36%
13,775,930
07/15/2026
134.08
135.12
131.77
134.89
+1.22%
18,092,181
07/14/2026
137.74
144.29
132.16
133.27
-5.29%
32,127,790
07/14/2026
$3.15 Earnings
07/13/2026
141.10
141.47
137.57
140.71
-0.06%
12,439,816
07/10/2026
141.39
141.44
139.75
140.79
+0.87%
10,517,744
07/09/2026
138.76
139.84
138.01
139.57
+1.59%
10,269,005
07/08/2026
140.14
140.24
137.15
137.39
-2.40%
9,831,381
07/07/2026
144.06
144.71
140.66
140.77
-2.15%
9,752,619
07/06/2026
141.87
143.89
141.56
143.86
+2.78%
14,139,622
07/02/2026
141.88
142.11
138.22
139.97
-0.11%
9,501,105
07/01/2026
140.24
141.28
138.26
140.13
+0.12%
13,694,461
06/30/2026
141.00
141.90
139.38
139.96
-1.78%
22,316,303
06/29/2026
141.85
143.84
141.43
142.49
+0.51%
9,526,033
06/26/2026
144.63
145.10
140.76
141.76
-2.22%
17,927,128
06/25/2026
144.89
147.79
144.82
144.98
+0.97%
12,158,547
06/24/2026
144.99
145.92
143.18
143.59
-0.95%
13,904,344
06/23/2026
144.13
146.14
143.14
144.97
-0.48%
13,454,632
06/22/2026
144.71
146.37
144.48
145.67
+1.82%
14,979,418
06/18/2026
146.49
147.96
143.04
143.06
-0.50%
29,331,205
06/17/2026
143.20
146.54
143.04
143.78
+0.55%
13,140,255
06/16/2026
143.04
143.50
141.05
142.99
+1.26%
13,234,744
06/15/2026
142.43
143.56
140.88
141.21
+0.99%
12,775,577
06/12/2026
139.75
141.12
138.21
139.83
+1.27%
10,358,602
06/11/2026
134.40
138.23
133.81
138.07
+3.52%
12,464,177
06/10/2026
134.19
137.12
132.56
133.38
-1.00%
15,085,405
06/09/2026
134.73
135.93
131.92
134.73
+1.09%
11,663,269
06/08/2026
133.40
134.88
132.97
133.28
+0.61%
11,550,479
06/05/2026
135.41
135.83
131.19
132.47
-1.98%
12,557,831
06/04/2026
131.27
135.67
130.87
135.15
+4.02%
11,482,263
06/03/2026
130.93
131.85
128.27
129.93
-1.01%
11,140,841
06/02/2026
128.69
132.46
128.69
131.26
+1.68%
13,589,342
06/01/2026
124.08
129.10
123.60
129.09
+2.53%
12,543,636
05/29/2026
124.65
126.85
123.52
125.90
+0.98%
17,326,808
05/28/2026
124.47
125.35
123.24
124.68
-0.57%
7,933,874
05/27/2026
127.09
127.77
124.46
125.39
-1.16%
8,248,073
05/26/2026
126.25
127.43
125.26
126.86
+1.41%
8,968,586
05/22/2026
125.99
126.49
124.88
125.09
-0.10%
6,336,223
05/21/2026
124.03
125.45
123.28
125.22
+0.32%
6,834,547
05/20/2026
120.97
125.28
119.89
124.82
+4.04%
11,181,972
05/19/2026
121.45
121.45
119.76
119.97
-1.99%
11,092,216
05/18/2026
123.31
124.45
121.81
122.41
-0.82%
8,770,582
05/15/2026
124.48
124.50
122.73
123.42
-1.12%
7,762,109
05/14/2026
125.08
126.35
123.48
124.82
+0.58%
8,226,336
05/13/2026
125.00
125.85
123.76
124.10
-1.85%
7,207,086
05/12/2026
126.07
126.56
123.25
126.44
+0.47%
9,937,059
05/11/2026
125.87
128.09
124.69
125.85
+0.24%
11,377,090
05/08/2026
130.19
131.95
125.22
125.55
-2.74%
17,505,537
05/07/2026
127.62
131.23
127.06
129.09
+1.17%
18,802,331
05/06/2026
130.49
131.58
127.47
127.60
-0.32%
13,363,839
05/05/2026
126.31
128.58
126.05
128.01
+1.89%
13,566,886
05/04/2026
126.86
127.05
124.60
125.63
-0.95%
15,027,874
05/04/2026
$0.60 Dividend
05/01/2026
128.03
129.87
126.26
126.84
-0.42%
10,616,454
04/30/2026
127.10
128.31
125.95
127.38
+0.29%
12,127,679
04/29/2026
127.95
128.31
125.98
127.01
-0.72%
12,795,974
04/28/2026
129.85
130.69
127.40
127.92
-0.47%
9,585,592
04/27/2026
127.26
128.79
127.04
128.53
+0.91%
6,155,948
04/24/2026
127.68
128.45
126.90
127.38
-0.41%
6,835,005
04/23/2026
128.88
129.38
126.24
127.90
-0.94%
9,084,612
04/22/2026
131.78
131.85
128.79
129.12
-1.48%
10,439,088
04/21/2026
132.97
134.65
130.64
131.06
-1.03%
8,071,863
04/20/2026
131.36
132.81
131.03
132.42
+0.66%
10,147,917
04/17/2026
130.46
132.94
130.04
131.56
+2.20%
15,929,386
04/16/2026
130.62
132.14
128.61
128.73
-1.78%
9,290,334
04/15/2026
130.63
132.23
129.96
131.07
+1.63%
14,738,938
04/14/2026
127.47
130.37
126.25
128.97
+2.61%
17,034,678
04/14/2026
$3.06 Earnings
04/13/2026
122.43
125.72
121.77
125.69
+1.52%
14,460,308
04/10/2026
124.65
124.87
123.03
123.80
-0.42%
8,959,304
04/09/2026
122.23
124.89
121.75
124.33
+1.16%
8,832,305
04/08/2026
121.38
123.90
121.16
122.91
+5.43%
16,312,027
04/07/2026
115.93
117.15
115.21
116.58
-0.20%
8,450,112
04/06/2026
115.25
117.14
115.25
116.81
+1.83%
13,319,707
04/02/2026
111.79
115.07
111.22
114.71
-0.04%
9,833,867
04/01/2026
114.93
116.24
113.53
114.76
+1.67%
13,273,734
03/31/2026
108.59
113.23
107.84
112.88
+5.72%
18,267,703
03/30/2026
107.94
108.90
106.02
106.76
-0.10%
20,319,344
03/27/2026
110.55
111.33
106.46
106.87
-4.47%
23,142,971
03/26/2026
113.52
114.25
111.04
111.88
-1.81%
12,689,941
03/25/2026
114.45
115.58
113.05
113.94
+0.65%
11,315,233
03/24/2026
109.65
114.26
108.97
113.20
+1.88%
14,105,664
03/23/2026
112.60
112.86
110.45
111.11
+1.94%
16,883,227
03/20/2026
109.08
110.69
108.35
109.00
-0.30%
29,714,264
03/19/2026
106.82
110.06
106.33
109.33
+1.09%
16,714,479
03/18/2026
106.61
109.03
106.61
108.16
+0.89%
12,337,220
03/17/2026
107.99
109.22
106.91
107.20
+0.34%
12,757,970
03/16/2026
106.80
108.18
106.11
106.84
+1.57%
11,902,637
03/13/2026
105.62
107.39
104.89
105.19
+0.18%
11,406,866