C: Citigroup Inc.

As of Friday, May 22nd, 2026

$ 125.09

-0.13 -0.10%

Open: 125.99
High: 126.49
Low: 124.88
Volume: 6,330,656
Previous Close on Thursday, May 21st, 2026

$ 125.22

+0.40 +0.32%

Open: 124.03
High: 125.45
Low: 123.28
Volume: 6,818,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 125.99 126.49 124.88 125.09 6,330,648 -0.13 -0.10
2026-05-21 124.03 125.45 123.28 125.22 6,818,163 +0.40 +0.32
2026-05-20 120.97 125.28 119.89 124.82 11,177,147 +4.85 +4.04
2026-05-19 121.45 121.45 119.76 119.97 11,083,749 -2.44 -1.99
2026-05-18 123.31 124.45 121.81 122.41 8,746,972 -1.01 -0.82
2026-05-15 124.48 124.50 122.73 123.42 7,684,671 -1.40 -1.12
2026-05-14 125.08 126.35 123.48 124.82 8,006,140 +0.72 +0.58
2026-05-13 125.00 125.85 123.76 124.10 7,157,073 -2.34 -1.85
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 126.49
On 2026-05-22		 119.76
On 2026-05-19		 1.67 1.35 124.45
On 2026-05-18		 119.76
On 2026-05-19		 -3.77 123.50
10D 128.09
On 2026-05-11		 119.76
On 2026-05-19		 -0.46 -0.37 128.09
On 2026-05-11		 119.76
On 2026-05-19		 -6.50 124.21
20D 131.95
On 2026-05-08		 119.76
On 2026-05-19		 -2.89 -2.26 131.95
On 2026-05-08		 119.76
On 2026-05-19		 -9.24 125.94
WTD 126.49
On 2026-05-22		 119.76
On 2026-05-19		 1.67 1.35 124.45
On 2026-05-18		 119.76
On 2026-05-19		 -3.77 123.50
MTD 131.95
On 2026-05-08		 119.76
On 2026-05-19		 -2.89 -2.26 131.95
On 2026-05-08		 119.76
On 2026-05-19		 -9.24 125.34
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
FUL

H.B. Fuller Company

57.78 +1.41 +2.50 1,676,903
CTKB

Cytek Biosciences Inc.

4.01 +0.05 +1.26 85,353
FE

FirstEnergy Corp.

46.31 +0.81 +1.78 4,451,738
JJSF

J&J Snack Foods Corp.

74.55 +0.80 +1.08 169,854
C

Citigroup Inc.

125.09 -0.13 -0.10 6,330,656