MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
C — Citigroup Inc.
NYSECitigroup Inc.
$128.50
+1.50(+1.18%)
- O
- 128.35
- H
- 128.72
- L
- 126.81
- V
- 7.57M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$128.50
Period Return+99.07%
Period High$147.96
Period Low$63.51
Avg Daily Volume12.95M
Total Trading Days365
C — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $128.35 | $128.72 | $126.81 | $128.50 | +$1.50 | +1.18% | 7,567,300 | $128.07 | $126.81 $128.72 |
| Oct 1, 2026 | $127.95 | $128.93 | $123.57 | $127.00 | $-2.48 | -1.92% | 13,777,077 | $126.02 | $123.57 $128.93 |
| Sep 30, 2026 | $130.42 | $131.20 | $129.45 | $129.48 | $-1.32 | -1.01% | 9,799,947 | $129.91 | $129.45 $131.20 |
| Sep 29, 2026 | $131.90 | $132.25 | $130.07 | $130.80 | $-0.51 | -0.39% | 7,605,961 | $130.86 | $130.07 $132.25 |
| Sep 28, 2026 | $133.68 | $133.96 | $131.06 | $131.31 | $-2.97 | -2.21% | 8,846,284 | $132.17 | $131.06 $133.96 |
| Sep 25, 2026 | $132.85 | $134.72 | $132.12 | $134.28 | +$2.18 | +1.65% | 8,084,197 | $133.94 | $132.12 $134.72 |
| Sep 24, 2026 | $131.99 | $132.76 | $130.62 | $132.10 | +$0.17 | +0.13% | 8,648,710 | $131.90 | $130.62 $132.76 |
| Sep 23, 2026 | $131.20 | $133.59 | $131.20 | $131.93 | $-0.54 | -0.41% | 8,735,699 | $132.39 | $131.20 $133.59 |
| Sep 22, 2026 | $134.87 | $135.17 | $130.71 | $132.47 | $-2.58 | -1.91% | 11,483,649 | $132.30 | $130.71 $135.17 |
| Sep 21, 2026 | $133.74 | $135.73 | $132.62 | $135.05 | +$3.28 | +2.49% | 10,426,141 | $134.53 | $132.62 $135.73 |
| Sep 18, 2026 | $132.35 | $133.30 | $131.54 | $131.77 | $-0.93 | -0.70% | 20,214,385 | $131.93 | $131.54 $133.30 |
| Sep 17, 2026 | $135.20 | $135.20 | $130.31 | $132.70 | $-0.25 | -0.19% | 11,700,082 | $132.52 | $130.31 $135.20 |
| Sep 16, 2026 | $136.85 | $136.89 | $131.05 | $132.95 | $-3.22 | -2.36% | 9,466,153 | $133.74 | $131.05 $136.89 |
| Sep 15, 2026 | $138.00 | $139.72 | $133.93 | $136.17 | $-0.01 | -0.01% | 8,658,984 | $136.44 | $133.93 $139.72 |
| Sep 14, 2026 | $137.36 | $137.93 | $132.66 | $136.18 | $-2.64 | -1.90% | 15,357,872 | $135.41 | $132.66 $137.93 |
| Sep 11, 2026 | $140.11 | $141.27 | $137.37 | $138.82 | +$0.32 | +0.23% | 7,395,112 | $138.96 | $137.37 $141.27 |
| Sep 10, 2026 | $137.55 | $138.85 | $136.57 | $138.50 | +$0.70 | +0.51% | 7,125,916 | $138.04 | $136.57 $138.85 |
| Sep 9, 2026 | $135.50 | $138.55 | $133.87 | $137.80 | +$1.06 | +0.78% | 6,653,517 | $137.63 | $133.87 $138.55 |
| Sep 8, 2026 | $137.18 | $137.98 | $135.75 | $136.74 | $-0.98 | -0.71% | 6,471,568 | $137.07 | $135.75 $137.98 |
| Sep 4, 2026 | $137.43 | $138.11 | $135.40 | $137.72 | $-0.42 | -0.30% | 5,714,708 | $137.23 | $135.40 $138.11 |
| Sep 3, 2026 | $135.22 | $138.55 | $134.83 | $138.14 | +$3.80 | +2.83% | 12,573,688 | $137.69 | $134.83 $138.55 |
| Sep 2, 2026 | $133.80 | $136.20 | $132.70 | $134.34 | +$1.80 | +1.36% | 7,606,105 | $134.35 | $132.70 $136.20 |
| Sep 1, 2026 | $131.07 | $134.61 | $130.20 | $132.54 | +$0.92 | +0.70% | 6,949,824 | $132.67 | $130.20 $134.61 |
| Aug 31, 2026 | $132.31 | $132.48 | $131.33 | $131.62 | $-1.28 | -0.96% | 7,560,348 | $131.69 | $131.33 $132.48 |
| Aug 28, 2026 | $132.98 | $133.63 | $132.32 | $132.90 | +$0.22 | +0.17% | 12,092,672 | $132.87 | $132.32 $133.63 |
| Aug 27, 2026 | $132.95 | $133.96 | $131.78 | $132.68 | $-0.88 | -0.66% | 11,623,376 | $132.95 | $131.78 $133.96 |
| Aug 26, 2026 | $133.54 | $133.82 | $132.25 | $133.56 | +$0.31 | +0.23% | 4,545,214 | $133.36 | $132.25 $133.82 |
| Aug 25, 2026 | $132.77 | $133.68 | $131.50 | $133.25 | +$1.53 | +1.16% | 6,701,971 | $132.78 | $131.50 $133.68 |
| Aug 24, 2026 | $131.39 | $132.64 | $131.01 | $131.72 | +$0.07 | +0.05% | 9,325,158 | $131.78 | $131.01 $132.64 |
| Aug 21, 2026 | $131.22 | $132.25 | $130.34 | $131.65 | +$1.98 | +1.53% | 11,276,182 | $131.40 | $130.34 $132.25 |