NYSE - Delayed Quote
USD
Citigroup Inc. (C)
137.72
-0.42
(-0.30%)
At close: September 4 at 4:01:52 PM EDT
137.75
+0.03
(+0.02%)
After hours: September 4 at 7:59:49 PM EDT
Trade C on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
137.43
138.11
135.40
137.72
137.72
5,713,600
Sep 3, 2026
135.22
138.55
134.83
138.14
138.14
12,572,900
Sep 2, 2026
133.80
136.20
132.70
134.34
134.34
7,677,600
Sep 1, 2026
131.07
134.61
130.20
132.54
132.54
6,949,500
Aug 31, 2026
132.31
132.48
131.33
131.62
131.62
7,553,300
Aug 28, 2026
132.98
133.63
132.32
132.90
132.90
12,092,000
Aug 27, 2026
132.95
133.96
131.78
132.68
132.68
11,622,100
Aug 26, 2026
133.54
133.82
132.25
133.56
133.56
4,543,300
Aug 25, 2026
132.77
133.68
131.50
133.25
133.25
6,701,300
Aug 24, 2026
131.39
132.64
131.01
131.72
131.72
9,324,500
Aug 21, 2026
131.22
132.25
130.34
131.65
131.65
11,274,100
Aug 20, 2026
132.50
133.08
129.61
129.67
129.67
7,830,500
Aug 19, 2026
137.74
137.79
132.35
132.89
132.89
10,383,200
Aug 18, 2026
137.30
138.21
136.45
137.65
137.65
7,079,800
Aug 17, 2026
139.25
140.88
137.81
138.51
138.51
8,949,800
Aug 14, 2026
138.16
140.28
138.16
139.33
139.33
6,829,700
Aug 13, 2026
138.29
139.06
137.10
138.73
138.73
9,507,100
Aug 12, 2026
136.87
138.59
136.41
137.58
137.58
6,060,400
Aug 11, 2026
135.91
137.15
135.34
135.77
135.77
5,067,500
Aug 10, 2026
134.87
136.14
134.47
135.22
135.22
7,077,300
Aug 7, 2026
133.82
135.24
132.52
135.00
135.00
10,160,300
Aug 6, 2026
138.34
139.26
133.66
133.82
133.82
8,882,600
Aug 5, 2026
137.30
139.17
137.14
137.64
137.64
12,028,300
Aug 4, 2026
134.32
138.05
134.32
136.87
136.87
12,152,500
Aug 3, 2026
0.67
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 3, 2026
132.47
133.62
131.18
133.57
133.57
8,084,100
Jul 31, 2026
133.55
135.44
131.94
132.45
131.78
9,604,900
Jul 30, 2026
128.97
132.58
128.80
132.32
131.65
10,467,700
Jul 29, 2026
131.76
132.43
126.78
127.13
126.49
12,942,600
Jul 28, 2026
132.78
133.00
130.75
132.47
131.80
9,420,800
Jul 27, 2026
134.25
135.35
131.02
133.10
132.43
12,451,600
Jul 24, 2026
132.24
133.28
131.40
132.19
131.52
10,822,000
Jul 23, 2026
130.50
132.47
130.02
131.88
131.21
10,724,500
Jul 22, 2026
132.72
133.91
132.10
132.25
131.58
10,635,500
Jul 21, 2026
129.57
133.54
129.17
132.84
132.17
11,224,200
Jul 20, 2026
129.56
131.27
128.44
128.72
128.07
10,961,300
Jul 17, 2026
129.44
131.25
127.08
129.36
128.71
15,691,900
Jul 16, 2026
134.72
135.00
131.21
131.71
131.04
13,763,500
Jul 15, 2026
134.08
135.12
131.77
134.89
134.21
18,092,200
Jul 14, 2026
137.74
144.29
132.16
133.27
132.60
32,127,800
Jul 13, 2026
141.10
141.47
137.57
140.71
140.00
12,439,900
Jul 10, 2026
141.39
141.44
139.75
140.79
140.08
10,517,800
Jul 9, 2026
138.76
139.84
138.01
139.57
138.86
10,269,000
Jul 8, 2026
140.14
140.24
137.15
137.39
136.70
9,831,400
Jul 7, 2026
144.06
144.71
140.66
140.77
140.06
9,737,600
Jul 6, 2026
141.87
143.89
141.56
143.86
143.13
14,139,700
Jul 2, 2026
141.88
142.11
138.22
139.97
139.26
9,500,100
Jul 1, 2026
140.24
141.28
138.26
140.13
139.42
13,702,800
Jun 30, 2026
141.00
141.90
139.38
139.96
139.25
22,118,600
Jun 29, 2026
141.85
143.84
141.43
142.49
141.77
9,526,100
Jun 26, 2026
144.63
145.10
140.76
141.76
141.04
17,927,100
Jun 25, 2026
144.89
147.79
144.82
144.98
144.25
12,155,900
Jun 24, 2026
144.99
145.92
143.18
143.59
142.86
13,904,300
Jun 23, 2026
144.13
146.14
143.14
144.97
144.24
13,297,300
Jun 22, 2026
144.71
146.37
144.48
145.67
144.93
14,979,400
Jun 18, 2026
146.49
147.96
143.04
143.06
142.34
29,331,200
Jun 17, 2026
143.20
146.54
143.04
143.78
143.05
13,140,300
Jun 16, 2026
143.04
143.50
141.05
142.99
142.27
13,234,700
Jun 15, 2026
142.43
143.56
140.88
141.21
140.50
12,775,600
Jun 12, 2026
139.75
141.12
138.21
139.83
139.12
10,359,700
Jun 11, 2026
134.40
138.23
133.81
138.07
137.37
12,464,200
Jun 10, 2026
134.19
137.12
132.56
133.38
132.71
15,085,500
Jun 9, 2026
134.73
135.93
131.92
134.73
134.05
11,663,300
Jun 8, 2026
133.40
134.88
132.97
133.28
132.61
11,550,500
Jun 5, 2026
135.41
135.83
131.19
132.47
131.80
12,557,900
Jun 4, 2026
131.27
135.67
130.87
135.15
134.47
11,482,600
Jun 3, 2026
130.93
131.85
128.27
129.93
129.27
11,146,400
Jun 2, 2026
128.69
132.46
128.69
131.26
130.60
13,589,300
Jun 1, 2026
124.08
129.10
123.60
129.09
128.44
12,543,700
May 29, 2026
124.65
126.85
123.52
125.90
125.26
17,325,700
May 28, 2026
124.47
125.35
123.24
124.68
124.05
7,933,200
May 27, 2026
127.09
127.77
124.46
125.39
124.76
8,246,300
May 26, 2026
126.25
127.43
125.26
126.86
126.22
8,966,900
May 22, 2026
125.99
126.49
124.88
125.09
124.46
6,331,000
May 21, 2026
124.03
125.45
123.28
125.22
124.59
6,834,900
May 20, 2026
120.97
125.28
119.89
124.82
124.19
11,182,000
May 19, 2026
121.45
121.45
119.76
119.97
119.36
11,092,200
May 18, 2026
123.31
124.45
121.81
122.41
121.79
8,770,600
May 15, 2026
124.48
124.50
122.73
123.42
122.80
7,762,100
May 14, 2026
125.08
126.35
123.48
124.82
124.19
8,226,300
May 13, 2026
125.00
125.85
123.76
124.10
123.47
7,207,100
May 12, 2026
126.07
126.56
123.25
126.44
125.80
9,937,100
May 11, 2026
125.87
128.09
124.69
125.85
125.21
11,377,100
May 8, 2026
130.19
131.95
125.22
125.55
124.91
17,505,500
May 7, 2026
127.62
131.23
127.06
129.09
128.44
18,802,300
May 6, 2026
130.49
131.58
127.47
127.60
126.95
13,363,800
May 5, 2026
126.31
128.58
126.05
128.01
127.36
13,566,900
May 4, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
126.86
127.05
124.60
125.63
124.99
15,027,900
May 1, 2026
128.64
130.48
126.86
127.44
126.20
10,616,500
Apr 30, 2026
127.70
128.92
126.55
127.98
126.73
12,127,700
Apr 29, 2026
128.56
128.92
126.58
127.61
126.37
12,796,000
Apr 28, 2026
130.46
131.31
128.01
128.53
127.28
9,585,300
Apr 27, 2026
127.86
129.40
127.64
129.14
127.88
6,155,900
Apr 24, 2026
128.28
129.06
127.50
127.98
126.73
6,835,000
Apr 23, 2026
129.49
129.99
126.84
128.51
127.26
9,084,600
Apr 22, 2026
132.41
132.47
129.40
129.73
128.47
10,439,100
Apr 21, 2026
133.60
135.29
131.26
131.68
130.40
8,081,400
Apr 20, 2026
131.98
133.44
131.65
133.05
131.75
10,151,800
Apr 17, 2026
131.08
133.57
130.66
132.18
130.89
15,929,400
Apr 16, 2026
131.24
132.77
129.22
129.34
128.08
9,290,300
Apr 15, 2026
131.25
132.86
130.57
131.69
130.41
14,738,900
Apr 14, 2026
128.07
130.99
126.85
129.58
128.32
17,034,700
Apr 13, 2026
123.01
126.31
122.35
126.28
125.05
14,416,800
Apr 10, 2026
125.24
125.47
123.61
124.39
123.18
8,958,000
Apr 9, 2026
122.81
125.48
122.33
124.92
123.70
8,835,400
Apr 8, 2026
121.95
124.49
121.73
123.49
122.29
16,312,000
Apr 7, 2026
116.48
117.70
115.75
117.13
115.99
8,450,100
Apr 6, 2026
115.80
117.70
115.80
117.36
116.22
13,319,700
Apr 2, 2026
112.32
115.61
111.75
115.25
114.13
9,833,900
Apr 1, 2026
115.47
116.79
114.07
115.30
114.18
13,273,700
Mar 31, 2026
109.10
113.77
108.35
113.41
112.31
18,267,700
Mar 30, 2026
108.46
109.42
106.52
107.27
106.22
20,319,300
Mar 27, 2026
111.07
111.86
106.96
107.38
106.33
23,143,000
Mar 26, 2026
114.06
114.79
111.57
112.41
111.31
12,689,900
Mar 25, 2026
114.99
116.13
113.59
114.48
113.36
11,314,900
Mar 24, 2026
110.17
114.80
109.49
113.74
112.63
14,105,700
Mar 23, 2026
113.13
113.39
110.97
111.64
110.55
16,883,200
Mar 20, 2026
109.60
111.21
108.86
109.52
108.45
29,718,400
Mar 19, 2026
107.33
110.58
106.83
109.85
108.78
16,714,500
Mar 18, 2026
107.11
109.55
107.11
108.67
107.61
12,337,200
Mar 17, 2026
108.50
109.74
107.42
107.71
106.66
12,758,400
Mar 16, 2026
107.31
108.69
106.61
107.35
106.30
11,902,600
Mar 13, 2026
106.12
107.90
105.39
105.69
104.66
11,406,900
Mar 12, 2026
106.36
107.00
104.64
105.50
104.47
17,487,000
Mar 11, 2026
108.34
109.54
107.48
109.19
108.13
12,958,400
Mar 10, 2026
108.41
110.91
107.37
108.97
107.91
17,843,900
Mar 9, 2026
104.45
107.05
102.01
106.59
105.55
18,525,600
Mar 6, 2026
105.19
106.59
103.09
106.53
105.49
16,586,900
Mar 5, 2026
110.57
111.60
107.89
108.95
107.89
15,549,100
Mar 4, 2026
111.67
112.33
110.49
111.32
110.24
13,042,200
Mar 3, 2026
107.43
112.38
106.75
110.76
109.68
15,813,300
Mar 2, 2026
106.26
111.89
106.20
111.45
110.36
18,976,600
Feb 27, 2026
113.18
113.18
108.66
110.19
109.12
29,106,900
Feb 26, 2026
114.70
117.00
114.46
116.19
115.06
14,759,400
Feb 25, 2026
111.32
114.51
110.83
114.34
113.23
13,649,100
Feb 24, 2026
109.45
111.40
107.50
109.56
108.49
14,981,000
Feb 23, 2026
115.34
116.91
108.86
110.75
109.67
17,996,400
Feb 20, 2026
115.26
116.13
113.84
116.00
114.87
12,986,800
Feb 19, 2026
114.99
115.91
114.18
115.55
114.42
8,085,300
Feb 18, 2026
115.04
117.04
114.97
116.27
115.14
11,678,900
Feb 17, 2026
112.30
114.51
111.99
113.78
112.67
12,314,600
Feb 13, 2026
109.77
111.43
108.39
110.86
109.78
16,665,200
Feb 12, 2026
118.04
119.18
110.94
111.15
110.07
19,353,300
Feb 11, 2026
123.59
124.24
117.36
117.39
116.25
13,771,400
Feb 10, 2026
123.72
125.00
119.50
122.15
120.96
12,121,300
Feb 9, 2026
122.19
125.16
121.69
123.77
122.56
12,887,500
Feb 6, 2026
117.36
122.97
117.36
122.69
121.49
15,248,800
Feb 5, 2026
116.41
116.41
112.92
115.74
114.61
18,704,600
Feb 4, 2026
117.78
119.94
116.93
117.43
116.29
12,408,300
Feb 3, 2026
117.00
118.92
115.38
117.71
116.56
15,332,100
Feb 2, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 2, 2026
114.96
116.98
114.60
116.23
115.10
11,773,700
Jan 30, 2026
114.42
116.65
114.18
115.71
113.99
12,396,600
Jan 29, 2026
114.84
116.36
113.40
115.20
113.49
14,443,200
Jan 28, 2026
114.60
115.71
113.14
114.20
112.50
11,378,300
Jan 27, 2026
114.90
115.97
113.70
114.79
113.08
11,976,800
Jan 26, 2026
113.90
115.48
113.86
114.82
113.11
11,728,700
Jan 23, 2026
114.97
115.63
113.20
113.59
111.90
12,164,400
Jan 22, 2026
114.57
116.64
114.05
115.66
113.94
11,271,500
Jan 21, 2026
113.14
115.59
113.14
113.86
112.17
14,199,900
Jan 20, 2026
114.46
116.52
112.39
112.80
111.12
20,451,300
Jan 16, 2026
117.80
119.35
117.00
118.04
116.28
17,153,800
Jan 15, 2026
113.85
117.96
112.75
117.46
115.71
18,719,700
Jan 14, 2026
117.91
118.75
110.47
112.41
110.74
27,984,600
Jan 13, 2026
117.72
118.23
115.54
116.30
114.57
18,332,300
Jan 12, 2026
116.90
118.74
116.67
117.70
115.95
19,926,900
Jan 9, 2026
120.94
121.74
120.15
121.32
119.52
7,565,700
Jan 8, 2026
120.88
122.42
120.16
120.60
118.81
14,801,500
Jan 7, 2026
122.31
122.58
120.70
121.37
119.56
11,595,800
Jan 6, 2026
123.68
124.17
122.21
122.50
120.68
11,940,100
Jan 5, 2026
119.31
124.10
119.30
123.30
121.47
19,993,400
Jan 2, 2026
117.21
118.72
116.59
118.70
116.93
9,245,400
Dec 31, 2025
117.40
117.62
116.37
116.69
114.95
6,203,300
Dec 30, 2025
118.29
118.41
116.53
117.21
115.47
8,636,100
Dec 29, 2025
120.36
120.57
117.98
118.13
116.37
11,000,600
Dec 26, 2025
121.65
122.04
119.67
120.42
118.63
10,603,700
Dec 24, 2025
119.71
122.84
119.25
121.56
119.75
13,529,600
Dec 23, 2025
118.16
120.27
118.07
119.40
117.62
16,135,000
Dec 22, 2025
115.21
118.65
114.87
118.09
116.33
20,178,100
Dec 19, 2025
113.20
115.61
113.05
114.86
113.15
37,660,800
Dec 18, 2025
112.22
113.85
112.12
112.83
111.15
21,155,800
Dec 17, 2025
111.89
113.01
110.96
111.46
109.80
9,949,700
Dec 16, 2025
112.80
113.38
110.55
111.28
109.62
12,418,200
Dec 15, 2025
112.45
113.52
112.22
112.80
111.12
10,692,100
Dec 12, 2025
113.30
113.43
111.19
111.80
110.14
11,227,900
Dec 11, 2025
111.27
112.34
111.11
111.74
110.08
10,829,700
Dec 10, 2025
109.36
111.91
109.26
111.09
109.44
16,584,300
Dec 9, 2025
108.80
109.85
107.01
109.43
107.80
15,822,700
Dec 8, 2025
109.20
110.25
107.74
108.92
107.30
11,394,800
Dec 5, 2025
107.67
109.37
107.51
108.88
107.26
14,936,300
Dec 4, 2025
106.66
108.71
106.63
107.79
106.19
12,811,300
Dec 3, 2025
103.10
106.99
103.10
106.72
105.13
14,003,600
Dec 2, 2025
103.60
104.20
103.01
103.19
101.65
8,056,900
Dec 1, 2025
103.10
104.35
102.41
102.68
101.15
9,663,700
Nov 28, 2025
102.80
104.37
102.51
103.60
102.06
5,865,200
Nov 26, 2025
101.72
103.30
101.46
102.50
100.98
11,384,100
Nov 25, 2025
100.36
101.75
99.53
101.17
99.66
10,881,900
Nov 24, 2025
98.72
100.62
98.60
99.69
98.21
17,389,200
Nov 21, 2025
98.13
99.33
95.83
98.70
97.23
14,404,700
Nov 20, 2025
101.07
102.86
97.46
97.63
96.18
12,633,700
Nov 19, 2025
98.17
100.59
98.09
99.83
98.34
8,426,800
Nov 18, 2025
97.50
99.57
96.38
98.32
96.86
10,463,700
Nov 17, 2025
100.08
100.28
97.22
98.19
96.73
11,389,600
Nov 14, 2025
99.83
101.55
98.15
100.30
98.81
10,134,500
Nov 13, 2025
102.45
103.57
100.47
100.67
99.17
11,427,000
Nov 12, 2025
101.21
103.86
101.18
102.87
101.34
15,069,200
Nov 11, 2025
101.64
102.09
100.31
100.76
99.26
9,639,500
Nov 10, 2025
101.26
102.90
100.31
101.49
99.98
11,270,600
Nov 7, 2025
100.01
100.83
97.37
100.79
99.29
14,887,100
Nov 6, 2025
101.47
102.34
99.97
100.85
99.35
9,282,500
Nov 5, 2025
101.25
102.28
99.01
101.69
100.18
9,992,400
Nov 4, 2025
100.15
102.55
98.69
101.01
99.51
13,449,100
Nov 3, 2025
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 3, 2025
100.72
101.64
99.05
101.61
100.10
10,829,100
Oct 31, 2025
99.90
101.51
99.72
101.23
99.13
11,190,300
Oct 30, 2025
98.63
101.46
98.31
100.22
98.14
9,584,000
Oct 29, 2025
101.29
101.94
99.03
99.12
97.07
11,878,800
Oct 28, 2025
101.00
101.53
100.13
101.39
99.29
8,766,400
Oct 27, 2025
99.30
101.23
99.10
100.99
98.90
13,214,200
Oct 24, 2025
97.39
99.51
97.35
98.78
96.73
11,870,700
Oct 23, 2025
96.82
97.53
96.30
96.69
94.69
8,189,100
Oct 22, 2025
98.19
98.48
95.00
96.30
94.30
14,369,200
Oct 21, 2025
98.93
99.40
97.97
98.25
96.21
9,150,100
Oct 20, 2025
97.47
99.60
97.12
99.30
97.24
11,302,700
Oct 17, 2025
96.21
98.01
95.28
97.07
95.06
14,007,800
Oct 16, 2025
100.21
100.70
95.24
96.26
94.27
20,534,000
Oct 15, 2025
101.19
102.15
98.84
99.78
97.71
15,730,100
Oct 14, 2025
95.37
101.22
95.04
99.84
97.77
33,164,600
Oct 13, 2025
95.57
96.96
95.41
96.10
94.11
18,463,600
Oct 10, 2025
96.20
97.90
93.66
93.93
91.98
18,619,500
Oct 9, 2025
97.02
97.30
95.46
95.92
93.93
11,300,600
Oct 8, 2025
98.19
98.19
96.59
96.70
94.70
8,496,000
Oct 7, 2025
98.45
98.86
96.68
97.80
95.77
8,519,400
Oct 6, 2025
99.20
100.06
97.04
98.05
96.02
10,398,000
Oct 3, 2025
97.34
98.58
97.30
97.74
95.72
13,863,600
Oct 2, 2025
99.08
99.45
96.70
97.34
95.32
14,511,900
Oct 1, 2025
100.94
101.14
98.62
98.71
96.67
13,793,300
Sep 30, 2025
103.10
103.62
99.14
101.50
99.40
17,789,100
Sep 29, 2025
104.15
104.39
102.88
103.16
101.02
10,748,700
Sep 26, 2025
102.51
104.32
102.51
103.42
101.28
11,296,300
Sep 25, 2025
101.03
102.26
100.15
102.11
99.99
11,232,900
Sep 24, 2025
103.39
104.07
101.62
101.65
99.54
12,272,400
Sep 23, 2025
103.53
105.59
102.41
103.00
100.87
15,747,900
Sep 22, 2025
101.76
103.81
101.70
103.49
101.35
11,474,500
Sep 19, 2025
102.54
103.13
101.87
102.68
100.55
24,745,700
Sep 18, 2025
101.97
102.70
101.69
102.41
100.29
11,677,600
Sep 17, 2025
100.49
102.21
100.41
101.76
99.65
14,371,600
Sep 16, 2025
99.86
100.85
99.21
100.64
98.56
12,350,700
Sep 15, 2025
99.80
100.17
99.40
99.79
97.72
10,620,100
Sep 12, 2025
98.78
99.70
98.44
99.44
97.38
9,502,900
Sep 11, 2025
97.35
99.04
96.89
98.82
96.77
13,426,500
Sep 10, 2025
97.50
98.38
96.51
97.17
95.16
12,238,300
Sep 9, 2025
95.50
98.14
95.45
97.34
95.32
18,101,600
Sep 8, 2025
95.86
95.97
94.64
95.87
93.88
11,398,800
Sep 5, 2025
97.37
97.98
94.15
95.40
93.42
17,020,800
