NYSE · C · stock
Citigroup INC (C) stock price history
Every NYSE trading session of Citigroup INC from Jan 3, 1977 to Sep 28, 2026: 12,537 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
C adjusted close, 1977 to 2026
- $374.73
- All time high, 2006
- $147.96
- 52 week high, $92.19 low
- 12,537
- Daily sessions since 1977
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1977 to 2026 series and minute bars.
C key facts
- Citigroup INC (C) closed at $131.31 on Sep 28, 2026 on NYSE.
- C's all time high close is $374.73, set on Dec 27, 2006; its all time low close is $4.36 on Mar 3, 1982.
- C's 52 week range is $92.19 to $147.96.
- C returned +29.0% over the year to Sep 28, 2026 and +117.1% over five years.
- Over ten years C returned +277%, +14.2% a year compounded.
- C's deepest drawdown was -98.0% from Dec 27, 2006 to Mar 5, 2009.
- DataCedar holds 12,537 daily sessions of C history from Jan 3, 1977 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
C price chart, 1977 to 2026
C returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.2% |
| 3 months | -7.4% |
| 6 months | +22.9% |
| Year to date | +13.1% |
| 1 year | +29.0% |
| 3 years | +247.6% |
| 5 years | +117.1% |
| 10 years | +276.6% |
| Since Jan 3, 1977 | +1,883% |
| Compound annual growth, 49.7 years | +6.2% |
C records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $374.73 on Dec 27, 2006
- All time low close
- $4.36 on Mar 3, 1982
- 52 week high
- $147.96 on Jun 18, 2026
- 52 week low
- $92.19 on Oct 10, 2025
- Deepest drawdown
- -98.0% from Dec 27, 2006 to Mar 5, 2009, not yet recovered
- Best single session
- +57.8% on Nov 24, 2008
- Worst single session
- -39.0% on Feb 27, 2009
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 55%
- Growth of 1 since 1977
- 19.8×
- Best calendar year
- 1995, +98%
- Worst calendar year
- 2008, -76%
C price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1977 starts on Jan 3, 1977; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $116.05 | $147.96 | $101.53 | $131.31 | +13.7% | 2.3B | 185 |
| 2025 | $68.34 | $121.63 | $53.85 | $115.54 | +70.4% | 3.7B | 250 |
| 2024 | $47.65 | $70.69 | $46.91 | $67.81 | +41.9% | 3.6B | 252 |
| 2023 | $40.62 | $48.11 | $35.00 | $47.78 | +19.0% | 4.4B | 250 |
| 2022 | $52.22 | $59.45 | $35.12 | $40.16 | -22.1% | 5.6B | 251 |
| 2021 | $51.01 | $67.53 | $47.94 | $51.54 | +0.9% | 5B | 252 |
| 2020 | $63.79 | $66.16 | $25.64 | $51.07 | -19.7% | 6.3B | 253 |
| 2019 | $39.23 | $64.02 | $39.22 | $63.60 | +57.8% | 3.5B | 252 |
| 2018 | $56.87 | $61.11 | $37.48 | $40.30 | -28.5% | 4.4B | 251 |
| 2017 | $45.29 | $59.01 | $41.34 | $56.35 | +27.0% | 4.2B | 251 |
| 2016 | $37.54 | $45.76 | $25.56 | $44.36 | +15.9% | 5.6B | 252 |
| 2015 | $40.09 | $45.00 | $34.37 | $38.27 | -4.1% | 4.6B | 252 |
| 2014 | $38.34 | $42.00 | $33.30 | $39.90 | +3.9% | 5.2B | 252 |
| 2013 | $30.12 | $39.55 | $29.66 | $38.40 | +31.8% | 6.9B | 252 |
| 2012 | $19.95 | $29.58 | $18.11 | $29.13 | +50.6% | 10.2B | 250 |
| 2011 | $35.12 | $37.84 | $15.73 | $19.35 | -44.3% | 12.5B | 252 |
| 2010 | $24.69 | $37.25 | $22.85 | $34.75 | +42.9% | 14.5B | 252 |
| 2009 | $50.35 | $55.63 | $7.13 | $24.32 | -50.6% | 13B | 252 |
| 2008 | $206.46 | $208.86 | $22.35 | $49.18 | -75.9% | 3.3B | 253 |
| 2007 | $369.75 | $376.41 | $200.01 | $204.45 | -44.7% | 1B | 251 |
| 2006 | $312.47 | $378.65 | $288.80 | $370.02 | +19.6% | 387.1M | 251 |
| 2005 | $300.83 | $317.31 | $270.99 | $309.47 | +4.6% | 367.4M | 252 |
| 2004 | $290.86 | $316.14 | $256.11 | $295.79 | +2.8% | 329.2M | 252 |
| 2003 | $206.29 | $290.45 | $175.78 | $287.84 | +41.6% | 339.7M | 252 |
| 2002 | $264.79 | $276.33 | $130.56 | $203.34 | -23.9% | 457.4M | 252 |
| 2001 | $270.69 | $300.12 | $182.05 | $267.23 | +0.0% | 326.9M | 248 |
| 2000 | $215.91 | $308.43 | $183.42 | $267.10 | +23.6% | 324M | 252 |
| 1999 | $128.18 | $226.10 | $125.30 | $216.15 | +70.1% | 392.5M | 252 |
| 1998 | $136.66 | $186.45 | $72.58 | $127.06 | -6.8% | 348.7M | 252 |
| 1997 | $75.39 | $145.20 | $73.09 | $136.35 | +79.9% | 140.7M | 253 |
| 1996 | $51.30 | $79.35 | $46.90 | $75.80 | +46.9% | 115.2M | 254 |
| 1995 | $26.09 | $52.64 | $26.09 | $51.61 | +97.8% | 109M | 252 |
| 1994 | $31.32 | $34.20 | $24.48 | $26.09 | -15.4% | 119.5M | 252 |
| 1993 | $19.16 | $39.14 | $18.82 | $30.83 | +63.0% | 120.7M | 253 |
| 1992 | $15.03 | $19.50 | $13.77 | $18.92 | +25.1% | 78.5M | 254 |
| 1991 | $8.75 | $15.41 | $8.28 | $15.13 | +74.8% | 93M | 253 |
| 1990 | $10.63 | $14.16 | $6.35 | $8.65 | -18.6% | 101M | 253 |
| 1989 | $7.97 | $11.16 | $7.51 | $10.63 | +32.6% | 110.1M | 252 |
| 1988 | $8.48 | $11.40 | $7.83 | $8.02 | -4.4% | 83.8M | 253 |
| 1987 | $14.32 | $18.11 | $7.56 | $8.38 | -41.1% | 103.1M | 253 |
| 1986 | $10.15 | $15.55 | $10.09 | $14.24 | +40.2% | 70.4M | 253 |
| 1985 | $8.59 | $11.23 | $8.25 | $10.15 | +18.8% | 54.9M | 252 |
| 1984 | $7.93 | $9.31 | $6.79 | $8.55 | +7.7% | 51.3M | 253 |
| 1983 | $5.25 | $8.38 | $5.10 | $7.93 | +51.8% | 51M | 253 |
| 1982 | $5.94 | $6.05 | $4.36 | $5.23 | -10.2% | 31.5M | 253 |
| 1981 | $5.16 | $7.66 | $4.80 | $5.82 | +13.2% | 39.2M | 253 |
| 1980 | $6.03 | $6.18 | $4.57 | $5.14 | -14.7% | 14.1M | 253 |
| 1979 | $6.07 | $6.96 | $5.71 | $6.03 | -0.7% | 8.2M | 253 |
| 1978 | $6.56 | $7.34 | $5.86 | $6.07 | -7.4% | 8.5M | 252 |
| 1977 | $6.58 | $7.07 | $5.94 | $6.56 | n/a | 7.7M | 252 |
C monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $131.31 | -0.2% |
| August 2026 | $131.62 | -0.1% |
| July 2026 | $131.78 | -5.8% |
| June 2026 | $139.96 | +11.2% |
| May 2026 | $125.90 | -1.2% |
| April 2026 | $127.38 | +12.8% |
| March 2026 | $112.88 | +2.9% |
| February 2026 | $109.67 | -4.3% |
| January 2026 | $114.57 | -0.8% |
| December 2025 | $115.54 | +12.6% |
| November 2025 | $102.58 | +3.0% |
| October 2025 | $99.64 | -0.3% |
About the C data
Daily bars. 12,537 sessions from Jan 3, 1977 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 1977, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/C/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BXSL Blackstone Secured Lending Fund
- BY Byline Bancorp, INC.
- BYD Boyd Gaming Corp.
- BZH Beazer Homes USA INC
- C$N Citigroup Capital XIII 7.875% Fixed rate Floating Rate trust Preferred Securities (TruPS)
- C$R Citigroup Inc. Depositary Shares, Each Representing a 1/1,000th Interest in a Share of 6.250% Noncumulative Preferred Stock, Series II
- CAAP Corporacion America Airports S.A.
- CABO Cable One, Inc.
Common questions
C share price history
