Citigroup (C)

Historical Prices For Citigroup (C)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	60.25	60.42	56.30	58.13	51,697,281	58.13
4/03/2025	66.17	66.80	62.90	63.05	39,686,099	63.05
4/02/2025	69.67	71.96	69.60	71.76	9,700,756	71.76
4/01/2025	70.38	70.88	69.28	70.54	10,955,665	70.54
3/31/2025	69.50	71.20	68.41	70.99	15,567,505	70.99
3/28/2025	71.59	72.20	69.68	70.33	13,630,765	70.33
3/27/2025	72.99	72.99	71.76	71.85	13,155,189	71.85
3/26/2025	74.82	75.06	73.06	73.24	12,370,427	73.24
3/25/2025	74.35	74.80	73.72	74.47	10,919,473	74.47
3/24/2025	73.25	74.34	72.67	74.04	15,310,330	74.04
3/21/2025	71.28	72.25	70.77	71.98	21,724,456	71.98
3/20/2025	70.98	72.98	70.53	71.82	15,314,934	71.82
3/19/2025	70.36	72.18	69.67	71.44	14,400,176	71.44
3/18/2025	69.97	70.49	69.59	70.22	12,289,549	70.22
3/17/2025	68.89	70.36	68.68	69.94	12,917,361	69.94
3/14/2025	67.97	69.00	67.58	68.78	12,727,335	68.78
3/13/2025	68.40	69.14	66.73	67.23	17,257,455	67.23
3/12/2025	68.79	69.11	66.87	67.95	16,129,837	67.95
3/11/2025	67.29	68.47	66.17	67.50	21,268,933	67.50
3/10/2025	68.49	68.73	66.05	67.41	22,369,547	67.41
3/07/2025	70.18	70.74	68.07	70.46	18,212,880	70.46
3/06/2025	71.81	72.39	70.03	70.58	18,602,519	70.58
3/05/2025	72.60	73.53	71.70	72.96	17,208,730	72.96
3/04/2025	74.54	74.86	70.63	72.35	33,970,283	72.35
3/03/2025	80.00	80.43	76.25	77.17	20,113,950	77.17
2/28/2025	79.22	79.97	77.61	79.95	21,233,610	79.95
2/27/2025	79.56	80.37	78.66	78.87	8,483,712	78.87
2/26/2025	78.80	80.09	78.47	79.07	13,112,290	79.07
2/25/2025	79.18	79.57	76.46	78.14	14,498,409	78.14
2/24/2025	80.22	80.69	77.07	78.54	12,856,831	78.54
2/21/2025	81.80	81.91	79.61	79.65	14,907,814	79.65
2/20/2025	83.84	84.06	80.94	81.34	15,157,659	81.34
2/19/2025	84.06	84.23	83.45	83.94	10,265,624	83.94
2/18/2025	83.94	84.74	83.55	84.63	17,897,973	84.63
2/14/2025	82.41	84.67	82.23	84.61	16,035,053	84.61
2/13/2025	81.40	82.13	80.78	82.10	11,107,005	82.10
2/12/2025	80.17	81.29	80.01	81.27	10,447,092	81.27
2/11/2025	80.46	81.53	80.22	81.11	9,993,807	81.11
2/10/2025	81.63	81.82	80.07	80.73	10,680,209	80.73
2/07/2025	82.43	82.91	81.35	81.72	10,310,574	81.72
2/06/2025	80.24	82.50	79.93	82.33	19,541,230	82.33
2/05/2025	79.04	79.60	78.21	79.46	10,620,112	79.46
2/04/2025	80.11	80.24	78.36	78.48	14,266,386	78.48
2/03/2025	78.50	79.91	76.89	79.61	20,984,143	79.61
1/31/2025	81.69	82.34	81.07	81.43	12,821,432	80.87
1/30/2025	81.29	82.62	80.99	81.86	10,773,635	81.30
1/29/2025	79.88	81.60	79.88	80.63	10,569,351	80.08
1/28/2025	81.22	81.40	79.48	79.94	16,517,279	79.39
1/27/2025	80.75	81.41	80.22	81.07	12,780,285	80.51
1/24/2025	81.49	82.12	81.34	81.48	16,025,178	80.92
1/23/2025	82.00	82.77	81.80	81.98	15,458,143	81.42
1/22/2025	81.47	82.28	81.23	81.69	14,719,788	81.13
1/21/2025	80.42	81.84	79.92	81.67	21,173,122	81.11
1/17/2025	78.55	80.45	78.16	79.99	22,084,938	79.44
1/16/2025	77.83	78.76	77.76	78.51	21,459,514	77.97
1/15/2025	76.20	79.25	75.86	78.27	44,902,319	77.73
1/14/2025	73.32	73.99	73.14	73.50	19,558,964	72.99
1/13/2025	70.98	73.00	70.98	72.77	16,702,941	72.27
1/10/2025	72.46	72.46	71.02	71.40	13,217,678	70.91
1/08/2025	73.45	73.47	72.69	73.26	13,742,895	72.76
1/07/2025	73.90	74.29	72.74	73.68	18,304,407	73.17
1/06/2025	72.23	73.98	71.88	72.74	19,198,841	72.24