Citigroup Inc (C) stock
CNYSENational Commercial BanksFiscal year ends December 31Also trades as C.PN, C.PR
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 11/307% above fair value
$122.64−3.12 (-2.48%)
Close on Oct 30, 2026Market cap $205.72BP/E 13.3Yield –
Price history
Citigroup share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$122.64
-2.48% on the day
52-week range
$95.83 – $147.96
-17.1% from the high
Change over 52 weeks
+22.4%
From $100.22 on Oct 30, 2025
Average volume
10.37M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $124.00 | $124.15 | $120.66 | $122.64 | -2.48% | 13,630,420 |
| Oct 29, 2026 | $125.75 | $127.14 | $125.05 | $125.76 | +1.33% | 9,158,165 |
| Oct 28, 2026 | $123.67 | $124.70 | $122.87 | $124.11 | +1.16% | 7,503,105 |
| Oct 27, 2026 | $122.65 | $123.48 | $121.95 | $122.69 | +1.36% | 5,782,532 |
| Oct 26, 2026 | $121.49 | $123.35 | $120.95 | $121.04 | +0.35% | 10,572,420 |
| Oct 23, 2026 | $121.16 | $121.58 | $119.98 | $120.62 | -1.54% | 7,047,693 |
| Oct 22, 2026 | $122.20 | $123.93 | $121.01 | $122.51 | -1.08% | 8,287,361 |
| Oct 21, 2026 | $124.01 | $124.01 | $122.09 | $123.85 | +1.09% | 6,160,200 |
| Oct 20, 2026 | $121.19 | $123.81 | $120.18 | $122.51 | +0.67% | 6,873,204 |
| Oct 19, 2026 | $124.13 | $124.81 | $121.61 | $121.69 | -2.07% | 7,818,687 |
| Oct 16, 2026 | $124.00 | $127.22 | $123.42 | $124.26 | +0.85% | 10,386,670 |
| Oct 15, 2026 | $122.87 | $123.45 | $120.20 | $123.21 | +0.77% | 11,365,170 |
| Oct 14, 2026 | $122.69 | $123.58 | $121.22 | $122.27 | -1.81% | 13,676,580 |
| Oct 13, 2026 | $131.35 | $133.50 | $124.44 | $124.53 | -5.60% | 20,438,390 |
| Oct 12, 2026 | $130.01 | $132.00 | $129.63 | $131.92 | +1.76% | 9,292,215 |
| Oct 9, 2026 | $128.09 | $129.88 | $127.70 | $129.64 | +1.22% | 6,511,667 |
| Oct 8, 2026 | $126.61 | $128.09 | $125.35 | $128.08 | +0.60% | 7,904,901 |
| Oct 7, 2026 | $125.90 | $127.36 | $124.10 | $127.32 | -0.93% | 8,065,411 |
| Oct 6, 2026 | $129.32 | $130.07 | $127.96 | $128.52 | -0.02% | 9,635,333 |
| Oct 5, 2026 | $129.51 | $129.52 | $128.09 | $128.55 | +0.04% | 6,604,035 |
| Oct 2, 2026 | $128.35 | $128.72 | $126.81 | $128.50 | +1.18% | 7,612,461 |
| Oct 1, 2026 | $127.95 | $128.93 | $123.57 | $127.00 | -1.92% | 13,777,180 |
| Sep 30, 2026 | $130.42 | $131.20 | $129.45 | $129.48 | -1.01% | 9,799,946 |
| Sep 29, 2026 | $131.90 | $132.25 | $130.07 | $130.80 | -0.39% | 7,605,960 |
| Sep 28, 2026 | $133.68 | $133.96 | $131.06 | $131.31 | -2.21% | 8,846,284 |
| Sep 25, 2026 | $132.85 | $134.72 | $132.12 | $134.28 | +1.65% | 8,084,196 |
| Sep 24, 2026 | $131.99 | $132.76 | $130.62 | $132.10 | +0.13% | 8,648,710 |
| Sep 23, 2026 | $131.20 | $133.59 | $131.20 | $131.93 | -0.41% | 8,735,699 |
| Sep 22, 2026 | $134.87 | $135.17 | $130.71 | $132.47 | -1.91% | 11,483,650 |
| Sep 21, 2026 | $133.74 | $135.73 | $132.62 | $135.05 | +2.49% | 10,426,140 |
| Sep 18, 2026 | $132.35 | $133.30 | $131.54 | $131.77 | -0.70% | 20,214,390 |
| Sep 17, 2026 | $135.20 | $135.20 | $130.31 | $132.70 | -0.19% | 11,700,080 |
| Sep 16, 2026 | $136.85 | $136.89 | $131.05 | $132.95 | -2.36% | 9,455,548 |
| Sep 15, 2026 | $138.00 | $139.72 | $133.93 | $136.17 | -0.01% | 10,378,030 |
| Sep 14, 2026 | $137.36 | $137.93 | $132.66 | $136.18 | -1.90% | 15,656,280 |
| Sep 11, 2026 | $140.11 | $141.27 | $137.37 | $138.82 | +0.23% | 7,395,109 |
| Sep 10, 2026 | $137.55 | $138.85 | $136.57 | $138.50 | +0.51% | 7,125,916 |
| Sep 9, 2026 | $135.50 | $138.55 | $133.87 | $137.80 | +0.78% | 6,653,517 |
| Sep 8, 2026 | $137.18 | $137.98 | $135.75 | $136.74 | -0.71% | 6,471,567 |
| Sep 4, 2026 | $137.43 | $138.11 | $135.40 | $137.72 | -0.30% | 5,714,708 |
| Sep 3, 2026 | $135.22 | $138.55 | $134.83 | $138.14 | +2.83% | 12,573,690 |
| Sep 2, 2026 | $133.80 | $136.20 | $132.70 | $134.34 | +1.36% | 7,679,694 |
| Sep 1, 2026 | $131.07 | $134.61 | $130.20 | $132.54 | +0.70% | 6,949,823 |
| Aug 31, 2026 | $132.31 | $132.48 | $131.33 | $131.62 | -0.96% | 7,555,520 |
| Aug 28, 2026 | $132.98 | $133.63 | $132.32 | $132.90 | +0.17% | 12,092,670 |
| Aug 27, 2026 | $132.95 | $133.96 | $131.78 | $132.68 | -0.66% | 11,623,380 |
| Aug 26, 2026 | $133.54 | $133.82 | $132.25 | $133.56 | +0.23% | 4,545,213 |
| Aug 25, 2026 | $132.77 | $133.68 | $131.50 | $133.25 | +1.16% | 6,701,970 |
| Aug 24, 2026 | $131.39 | $132.64 | $131.01 | $131.72 | +0.05% | 9,325,158 |
| Aug 21, 2026 | $131.22 | $132.25 | $130.34 | $131.65 | +1.53% | 11,276,180 |
| Aug 20, 2026 | $132.50 | $133.08 | $129.61 | $129.67 | -2.42% | 7,830,464 |
| Aug 19, 2026 | $137.74 | $137.79 | $132.35 | $132.89 | -3.46% | 10,383,220 |
| Aug 18, 2026 | $137.30 | $138.21 | $136.45 | $137.65 | -0.62% | 7,079,839 |
| Aug 17, 2026 | $139.25 | $140.88 | $137.81 | $138.51 | -0.59% | 8,949,818 |
| Aug 14, 2026 | $138.16 | $140.28 | $138.16 | $139.33 | +0.43% | 6,829,987 |
| Aug 13, 2026 | $138.29 | $139.06 | $137.10 | $138.73 | +0.84% | 9,507,140 |
| Aug 12, 2026 | $136.87 | $138.59 | $136.41 | $137.58 | +1.33% | 6,060,365 |
| Aug 11, 2026 | $135.91 | $137.15 | $135.34 | $135.77 | +0.41% | 5,067,507 |
| Aug 10, 2026 | $134.87 | $136.14 | $134.47 | $135.22 | +0.16% | 7,077,258 |
| Aug 7, 2026 | $133.82 | $135.24 | $132.52 | $135.00 | +0.88% | 10,160,290 |
| Aug 6, 2026 | $138.34 | $139.26 | $133.66 | $133.82 | -2.78% | 8,882,556 |
| Aug 5, 2026 | $137.30 | $139.17 | $137.14 | $137.64 | +0.56% | 12,028,320 |
| Aug 4, 2026 | $134.32 | $138.05 | $134.32 | $136.87 | +2.47% | 12,152,480 |
| Aug 3, 2026 | $132.47 | $133.62 | $131.18 | $133.57 | +0.85% | 8,084,092 |
| Jul 31, 2026 | $133.55 | $135.44 | $131.94 | $132.45 | +0.10% | 9,604,898 |
| Jul 30, 2026 | $128.97 | $132.58 | $128.80 | $132.32 | +4.08% | 10,469,410 |
| Jul 29, 2026 | $131.76 | $132.43 | $126.78 | $127.13 | -4.03% | 12,942,580 |
| Jul 28, 2026 | $132.78 | $133.00 | $130.75 | $132.47 | -0.47% | 9,421,922 |
| Jul 27, 2026 | $134.25 | $135.35 | $131.02 | $133.10 | +0.69% | 12,453,720 |
| Jul 24, 2026 | $132.24 | $133.28 | $131.40 | $132.19 | +0.24% | 10,821,980 |
| Jul 23, 2026 | $130.50 | $132.47 | $130.02 | $131.88 | -0.28% | 10,724,810 |
| Jul 22, 2026 | $132.72 | $133.91 | $132.10 | $132.25 | -0.44% | 10,635,460 |
| Jul 21, 2026 | $129.57 | $133.54 | $129.17 | $132.84 | +3.20% | 11,224,200 |
| Jul 20, 2026 | $129.56 | $131.27 | $128.44 | $128.72 | -0.49% | 10,961,330 |
| Jul 17, 2026 | $129.44 | $131.25 | $127.08 | $129.36 | -1.78% | 15,691,870 |
| Jul 16, 2026 | $134.72 | $135.00 | $131.21 | $131.71 | -2.36% | 13,763,550 |
| Jul 15, 2026 | $134.08 | $135.12 | $131.77 | $134.89 | +1.22% | 18,092,180 |
| Jul 14, 2026 | $137.74 | $144.29 | $132.16 | $133.27 | -5.29% | 32,127,840 |
| Jul 13, 2026 | $141.10 | $141.47 | $137.57 | $140.71 | -0.06% | 12,439,850 |
| Jul 10, 2026 | $141.39 | $141.44 | $139.75 | $140.79 | +0.87% | 10,517,770 |
| Jul 9, 2026 | $138.76 | $139.84 | $138.01 | $139.57 | +1.59% | 10,269,010 |
| Jul 8, 2026 | $140.14 | $140.24 | $137.15 | $137.39 | -2.40% | 9,831,380 |
| Jul 7, 2026 | $144.06 | $144.71 | $140.66 | $140.77 | -2.15% | 9,737,618 |
| Jul 6, 2026 | $141.87 | $143.89 | $141.56 | $143.86 | +2.78% | 14,139,720 |
| Jul 2, 2026 | $141.88 | $142.11 | $138.22 | $139.97 | -0.11% | 9,501,105 |
| Jul 1, 2026 | $140.24 | $141.28 | $138.26 | $140.13 | +0.12% | 13,702,840 |
| Jun 30, 2026 | $141.00 | $141.90 | $139.38 | $139.96 | -1.78% | 22,118,600 |
| Jun 29, 2026 | $141.85 | $143.84 | $141.43 | $142.49 | +0.51% | 9,526,132 |
| Jun 26, 2026 | $144.63 | $145.10 | $140.76 | $141.76 | -2.22% | 17,927,130 |
| Jun 25, 2026 | $144.89 | $147.79 | $144.82 | $144.98 | +0.97% | 12,158,550 |
| Jun 24, 2026 | $144.99 | $145.92 | $143.18 | $143.59 | -0.95% | 13,904,340 |
| Jun 23, 2026 | $144.13 | $146.14 | $143.14 | $144.97 | -0.48% | 13,297,290 |
| Jun 22, 2026 | $144.71 | $146.37 | $144.48 | $145.67 | +1.82% | 14,979,420 |
| Jun 18, 2026 | $146.49 | $147.96 | $143.04 | $143.06 | -0.50% | 29,331,200 |
| Jun 17, 2026 | $143.20 | $146.54 | $143.04 | $143.78 | +0.55% | 13,140,250 |
| Jun 16, 2026 | $143.04 | $143.50 | $141.05 | $142.99 | +1.26% | 13,234,740 |
| Jun 15, 2026 | $142.43 | $143.56 | $140.88 | $141.21 | +0.99% | 12,775,630 |
| Jun 12, 2026 | $139.75 | $141.12 | $138.21 | $139.83 | +1.27% | 10,359,650 |
| Jun 11, 2026 | $134.40 | $138.23 | $133.81 | $138.07 | +3.52% | 12,464,180 |
| Jun 10, 2026 | $134.19 | $137.12 | $132.56 | $133.38 | -1.00% | 15,085,500 |
| Jun 9, 2026 | $134.73 | $135.93 | $131.92 | $134.73 | +1.09% | 11,663,290 |
| Jun 8, 2026 | $133.40 | $134.88 | $132.97 | $133.28 | +0.61% | 11,550,480 |
| Jun 5, 2026 | $135.41 | $135.83 | $131.19 | $132.47 | -1.98% | 12,557,930 |
| Jun 4, 2026 | $131.27 | $135.67 | $130.87 | $135.15 | +4.02% | 11,482,570 |
| Jun 3, 2026 | $130.93 | $131.85 | $128.27 | $129.93 | -1.01% | 11,146,370 |
| Jun 2, 2026 | $128.69 | $132.46 | $128.69 | $131.26 | +1.68% | 13,589,340 |
| Jun 1, 2026 | $124.08 | $129.10 | $123.60 | $129.09 | +2.53% | 12,543,710 |
| May 29, 2026 | $124.65 | $126.85 | $123.52 | $125.90 | +0.98% | 17,326,740 |
| May 28, 2026 | $124.47 | $125.35 | $123.24 | $124.68 | -0.57% | 7,933,994 |
| May 27, 2026 | $127.09 | $127.77 | $124.46 | $125.39 | -1.16% | 8,248,066 |
| May 26, 2026 | $126.25 | $127.43 | $125.26 | $126.86 | +1.41% | 8,968,524 |
| May 22, 2026 | $125.99 | $126.49 | $124.88 | $125.09 | -0.10% | 6,336,223 |
| May 21, 2026 | $124.03 | $125.45 | $123.28 | $125.22 | +0.32% | 6,834,942 |
| May 20, 2026 | $120.97 | $125.28 | $119.89 | $124.82 | +4.04% | 11,181,970 |
| May 19, 2026 | $121.45 | $121.45 | $119.76 | $119.97 | -1.99% | 11,092,220 |
| May 18, 2026 | $123.31 | $124.45 | $121.81 | $122.41 | -0.82% | 8,770,600 |
| May 15, 2026 | $124.48 | $124.50 | $122.73 | $123.42 | -1.12% | 7,762,108 |
| May 14, 2026 | $125.08 | $126.35 | $123.48 | $124.82 | +0.58% | 8,226,335 |
| May 13, 2026 | $125.00 | $125.85 | $123.76 | $124.10 | -1.85% | 7,207,145 |
| May 12, 2026 | $126.07 | $126.56 | $123.25 | $126.44 | +0.47% | 9,937,058 |
| May 11, 2026 | $125.87 | $128.09 | $124.69 | $125.85 | +0.24% | 11,377,100 |
| May 8, 2026 | $130.19 | $131.95 | $125.22 | $125.55 | -2.74% | 17,505,540 |
| May 7, 2026 | $127.62 | $131.23 | $127.06 | $129.09 | +1.17% | 18,802,330 |
| May 6, 2026 | $130.49 | $131.58 | $127.47 | $127.60 | -0.32% | 13,363,840 |
| May 5, 2026 | $126.31 | $128.58 | $126.05 | $128.01 | +1.89% | 13,566,890 |
| May 4, 2026 | $126.86 | $127.05 | $124.60 | $125.63 | -1.42% | 15,027,870 |
| May 1, 2026 | $128.64 | $130.48 | $126.86 | $127.44 | -0.42% | 10,616,450 |
| Apr 30, 2026 | $127.70 | $128.92 | $126.55 | $127.98 | +0.29% | 12,127,680 |
| Apr 29, 2026 | $128.56 | $128.92 | $126.58 | $127.61 | -0.72% | 12,795,970 |
| Apr 28, 2026 | $130.46 | $131.31 | $128.01 | $128.53 | -0.47% | 9,585,591 |
| Apr 27, 2026 | $127.86 | $129.40 | $127.64 | $129.14 | +0.91% | 6,155,948 |
| Apr 24, 2026 | $128.28 | $129.06 | $127.50 | $127.98 | -0.41% | 6,835,004 |
| Apr 23, 2026 | $129.49 | $129.99 | $126.84 | $128.51 | -0.94% | 9,084,612 |
| Apr 22, 2026 | $132.41 | $132.47 | $129.40 | $129.73 | -1.48% | 10,439,090 |
| Apr 21, 2026 | $133.60 | $135.29 | $131.26 | $131.68 | -1.03% | 8,081,387 |
| Apr 20, 2026 | $131.98 | $133.44 | $131.65 | $133.05 | +0.66% | 10,151,770 |
| Apr 17, 2026 | $131.08 | $133.57 | $130.66 | $132.18 | +2.20% | 15,929,390 |
| Apr 16, 2026 | $131.24 | $132.77 | $129.22 | $129.34 | -1.78% | 9,290,334 |
| Apr 15, 2026 | $131.25 | $132.86 | $130.57 | $131.69 | +1.63% | 14,738,940 |
| Apr 14, 2026 | $128.07 | $130.99 | $126.85 | $129.58 | +2.61% | 17,034,680 |
| Apr 13, 2026 | $123.01 | $126.31 | $122.35 | $126.28 | +1.52% | 14,416,830 |
| Apr 10, 2026 | $125.24 | $125.47 | $123.61 | $124.39 | -0.42% | 8,958,046 |
| Apr 9, 2026 | $122.81 | $125.48 | $122.33 | $124.92 | +1.16% | 8,835,376 |
| Apr 8, 2026 | $121.95 | $124.49 | $121.73 | $123.49 | +5.43% | 16,312,030 |
| Apr 7, 2026 | $116.48 | $117.70 | $115.75 | $117.13 | -0.20% | 8,450,112 |
| Apr 6, 2026 | $115.80 | $117.70 | $115.80 | $117.36 | +1.83% | 13,319,710 |
| Apr 2, 2026 | $112.32 | $115.61 | $111.75 | $115.25 | -0.04% | 9,833,867 |
| Apr 1, 2026 | $115.47 | $116.79 | $114.07 | $115.30 | +1.67% | 13,273,730 |
| Mar 31, 2026 | $109.10 | $113.77 | $108.35 | $113.41 | +5.72% | 18,267,700 |
| Mar 30, 2026 | $108.46 | $109.42 | $106.52 | $107.27 | -0.10% | 20,319,340 |
| Mar 27, 2026 | $111.07 | $111.86 | $106.96 | $107.38 | -4.47% | 23,142,970 |
| Mar 26, 2026 | $114.06 | $114.79 | $111.57 | $112.41 | -1.81% | 12,689,940 |
| Mar 25, 2026 | $114.99 | $116.13 | $113.59 | $114.48 | +0.65% | 11,315,230 |
| Mar 24, 2026 | $110.17 | $114.80 | $109.49 | $113.74 | +1.88% | 14,105,660 |
| Mar 23, 2026 | $113.13 | $113.39 | $110.97 | $111.64 | +1.94% | 16,883,230 |
| Mar 20, 2026 | $109.60 | $111.21 | $108.86 | $109.52 | -0.30% | 29,718,410 |
| Mar 19, 2026 | $107.33 | $110.58 | $106.83 | $109.85 | +1.09% | 16,714,480 |
| Mar 18, 2026 | $107.11 | $109.55 | $107.11 | $108.67 | +0.89% | 12,337,220 |
| Mar 17, 2026 | $108.50 | $109.74 | $107.42 | $107.71 | +0.34% | 12,758,420 |
| Mar 16, 2026 | $107.31 | $108.69 | $106.61 | $107.35 | +1.57% | 11,902,640 |
| Mar 13, 2026 | $106.12 | $107.90 | $105.39 | $105.69 | +0.18% | 11,406,870 |
| Mar 12, 2026 | $106.36 | $107.00 | $104.64 | $105.50 | -3.38% | 17,487,040 |
| Mar 11, 2026 | $108.34 | $109.54 | $107.48 | $109.19 | +0.20% | 12,964,280 |
| Mar 10, 2026 | $108.41 | $110.91 | $107.37 | $108.97 | +2.23% | 17,844,260 |
| Mar 9, 2026 | $104.45 | $107.05 | $102.01 | $106.59 | +0.06% | 18,525,560 |
| Mar 6, 2026 | $105.19 | $106.59 | $103.09 | $106.53 | -2.22% | 16,586,920 |
| Mar 5, 2026 | $110.57 | $111.60 | $107.89 | $108.95 | -2.13% | 15,557,210 |
| Mar 4, 2026 | $111.67 | $112.33 | $110.49 | $111.32 | +0.51% | 13,042,190 |
| Mar 3, 2026 | $107.43 | $112.38 | $106.75 | $110.76 | -0.62% | 15,813,290 |
| Mar 2, 2026 | $106.26 | $111.89 | $106.20 | $111.45 | +1.14% | 18,976,580 |
| Feb 27, 2026 | $113.18 | $113.18 | $108.66 | $110.19 | -5.16% | 29,106,910 |
| Feb 26, 2026 | $114.70 | $117.00 | $114.46 | $116.19 | +1.62% | 14,759,380 |
| Feb 25, 2026 | $111.32 | $114.51 | $110.83 | $114.34 | +4.36% | 13,649,140 |
| Feb 24, 2026 | $109.45 | $111.40 | $107.50 | $109.56 | -1.07% | 14,980,970 |
| Feb 23, 2026 | $115.34 | $116.91 | $108.86 | $110.75 | -4.53% | 17,996,450 |
| Feb 20, 2026 | $115.26 | $116.13 | $113.84 | $116.00 | +0.39% | 12,987,040 |
| Feb 19, 2026 | $114.99 | $115.91 | $114.18 | $115.55 | -0.62% | 8,085,555 |
| Feb 18, 2026 | $115.04 | $117.04 | $114.97 | $116.27 | +2.19% | 11,678,850 |
| Feb 17, 2026 | $112.30 | $114.51 | $111.99 | $113.78 | +2.63% | 12,314,640 |
| Feb 13, 2026 | $109.77 | $111.43 | $108.39 | $110.86 | -0.26% | 16,665,190 |
| Feb 12, 2026 | $118.04 | $119.18 | $110.94 | $111.15 | -5.32% | 19,353,260 |
| Feb 11, 2026 | $123.59 | $124.24 | $117.36 | $117.39 | -3.90% | 13,771,360 |
| Feb 10, 2026 | $123.72 | $125.00 | $119.50 | $122.15 | -1.31% | 12,121,260 |
| Feb 9, 2026 | $122.19 | $125.16 | $121.69 | $123.77 | +0.88% | 12,887,450 |
| Feb 6, 2026 | $117.36 | $122.97 | $117.36 | $122.69 | +6.00% | 15,248,780 |
| Feb 5, 2026 | $116.41 | $116.41 | $112.92 | $115.74 | -1.44% | 18,704,560 |
| Feb 4, 2026 | $117.78 | $119.94 | $116.93 | $117.43 | -0.24% | 12,408,320 |
| Feb 3, 2026 | $117.00 | $118.92 | $115.38 | $117.71 | +1.27% | 15,332,080 |
| Feb 2, 2026 | $114.96 | $116.98 | $114.60 | $116.23 | +0.45% | 11,773,700 |
| Jan 30, 2026 | $114.42 | $116.65 | $114.18 | $115.71 | +0.44% | 12,396,560 |
| Jan 29, 2026 | $114.84 | $116.36 | $113.40 | $115.20 | +0.88% | 14,443,220 |
| Jan 28, 2026 | $114.60 | $115.71 | $113.14 | $114.20 | -0.51% | 11,378,330 |
| Jan 27, 2026 | $114.90 | $115.97 | $113.70 | $114.79 | -0.03% | 11,976,850 |
| Jan 26, 2026 | $113.90 | $115.48 | $113.86 | $114.82 | +1.08% | 11,728,660 |
| Jan 23, 2026 | $114.97 | $115.63 | $113.20 | $113.59 | -1.79% | 12,164,360 |
| Jan 22, 2026 | $114.57 | $116.64 | $114.05 | $115.66 | +1.58% | 11,271,460 |
| Jan 21, 2026 | $113.14 | $115.59 | $113.14 | $113.86 | +0.94% | 14,199,860 |
| Jan 20, 2026 | $114.46 | $116.52 | $112.39 | $112.80 | -4.44% | 20,451,280 |
| Jan 16, 2026 | $117.80 | $119.35 | $117.00 | $118.04 | +0.49% | 17,153,760 |
| Jan 15, 2026 | $113.85 | $117.96 | $112.75 | $117.46 | +4.49% | 18,719,690 |
| Jan 14, 2026 | $117.91 | $118.75 | $110.47 | $112.41 | -3.34% | 27,984,620 |
| Jan 13, 2026 | $117.72 | $118.23 | $115.54 | $116.30 | -1.19% | 18,332,310 |
| Jan 12, 2026 | $116.90 | $118.74 | $116.67 | $117.70 | -2.98% | 19,926,900 |
| Jan 9, 2026 | $120.94 | $121.74 | $120.15 | $121.32 | +0.60% | 7,565,715 |
| Jan 8, 2026 | $120.88 | $122.42 | $120.16 | $120.60 | -0.63% | 14,801,500 |
| Jan 7, 2026 | $122.31 | $122.58 | $120.70 | $121.37 | -0.92% | 11,595,810 |
| Jan 6, 2026 | $123.68 | $124.17 | $122.21 | $122.50 | -0.65% | 11,940,140 |
| Jan 5, 2026 | $119.31 | $124.10 | $119.30 | $123.30 | +3.88% | 19,993,410 |
| Jan 2, 2026 | $117.21 | $118.72 | $116.59 | $118.70 | +1.72% | 9,245,395 |
| Dec 31, 2025 | $117.40 | $117.62 | $116.37 | $116.69 | -0.44% | 6,203,335 |
| Dec 30, 2025 | $118.29 | $118.41 | $116.53 | $117.21 | -0.78% | 8,636,144 |
| Dec 29, 2025 | $120.36 | $120.57 | $117.98 | $118.13 | -1.90% | 11,000,570 |
| Dec 26, 2025 | $121.65 | $122.04 | $119.67 | $120.42 | -0.94% | 10,603,720 |
| Dec 24, 2025 | $119.71 | $122.84 | $119.25 | $121.56 | +1.81% | 13,529,590 |
| Dec 23, 2025 | $118.16 | $120.27 | $118.07 | $119.40 | +1.11% | 16,135,030 |
| Dec 22, 2025 | $115.21 | $118.65 | $114.87 | $118.09 | +2.81% | 20,178,100 |
| Dec 19, 2025 | $113.20 | $115.61 | $113.05 | $114.86 | +1.80% | 37,660,800 |
| Dec 18, 2025 | $112.22 | $113.85 | $112.12 | $112.83 | +1.23% | 21,155,770 |
| Dec 17, 2025 | $111.89 | $113.01 | $110.96 | $111.46 | +0.16% | 9,949,702 |
| Dec 16, 2025 | $112.80 | $113.38 | $110.55 | $111.28 | -1.35% | 12,418,220 |
| Dec 15, 2025 | $112.45 | $113.52 | $112.22 | $112.80 | +0.89% | 10,692,110 |
| Dec 12, 2025 | $113.30 | $113.43 | $111.19 | $111.80 | +0.05% | 11,227,850 |
| Dec 11, 2025 | $111.27 | $112.34 | $111.11 | $111.74 | +0.59% | 10,829,680 |
| Dec 10, 2025 | $109.36 | $111.91 | $109.26 | $111.09 | +1.52% | 16,584,300 |
| Dec 9, 2025 | $108.80 | $109.85 | $107.01 | $109.43 | +0.47% | 15,822,710 |
| Dec 8, 2025 | $109.20 | $110.25 | $107.74 | $108.92 | +0.04% | 11,394,770 |
| Dec 5, 2025 | $107.67 | $109.37 | $107.51 | $108.88 | +1.01% | 14,936,310 |
| Dec 4, 2025 | $106.66 | $108.71 | $106.63 | $107.79 | +1.00% | 12,811,350 |
| Dec 3, 2025 | $103.10 | $106.99 | $103.10 | $106.72 | +3.42% | 14,003,640 |
| Dec 2, 2025 | $103.60 | $104.20 | $103.01 | $103.19 | +0.50% | 8,056,931 |
| Dec 1, 2025 | $103.10 | $104.35 | $102.41 | $102.68 | -0.89% | 9,663,733 |
| Nov 28, 2025 | $102.80 | $104.37 | $102.51 | $103.60 | +1.07% | 5,865,183 |
| Nov 26, 2025 | $101.72 | $103.30 | $101.46 | $102.50 | +1.31% | 11,384,360 |
| Nov 25, 2025 | $100.36 | $101.75 | $99.53 | $101.17 | +1.48% | 10,882,280 |
| Nov 24, 2025 | $98.72 | $100.62 | $98.60 | $99.69 | +1.00% | 17,389,230 |
| Nov 21, 2025 | $98.13 | $99.33 | $95.83 | $98.70 | +1.10% | 14,404,650 |
| Nov 20, 2025 | $101.07 | $102.86 | $97.46 | $97.63 | -2.20% | 12,633,660 |
| Nov 19, 2025 | $98.17 | $100.59 | $98.09 | $99.83 | +1.54% | 8,426,821 |
| Nov 18, 2025 | $97.50 | $99.57 | $96.38 | $98.32 | +0.13% | 10,463,740 |
| Nov 17, 2025 | $100.08 | $100.28 | $97.22 | $98.19 | -2.10% | 11,389,630 |
| Nov 14, 2025 | $99.83 | $101.55 | $98.15 | $100.30 | -0.37% | 10,134,460 |
| Nov 13, 2025 | $102.45 | $103.57 | $100.47 | $100.67 | -2.14% | 11,427,020 |
| Nov 12, 2025 | $101.21 | $103.86 | $101.18 | $102.87 | +2.09% | 15,069,250 |
| Nov 11, 2025 | $101.64 | $102.09 | $100.31 | $100.76 | -0.72% | 9,639,504 |
| Nov 10, 2025 | $101.26 | $102.90 | $100.31 | $101.49 | +0.69% | 11,270,620 |
| Nov 7, 2025 | $100.01 | $100.83 | $97.37 | $100.79 | -0.06% | 14,887,420 |
| Nov 6, 2025 | $101.47 | $102.34 | $99.97 | $100.85 | -0.83% | 9,282,528 |
| Nov 5, 2025 | $101.25 | $102.28 | $99.01 | $101.69 | +0.67% | 9,992,367 |
| Nov 4, 2025 | $100.15 | $102.55 | $98.69 | $101.01 | -0.59% | 13,449,070 |
| Nov 3, 2025 | $100.72 | $101.64 | $99.05 | $101.61 | +0.38% | 10,829,070 |
| Oct 31, 2025 | $99.90 | $101.51 | $99.72 | $101.23 | +1.01% | 11,190,300 |
| Oct 30, 2025 | $98.63 | $101.46 | $98.31 | $100.22 | +1.11% | 9,584,011 |
| Oct 29, 2025 | $101.29 | $101.94 | $99.03 | $99.12 | -2.24% | 11,878,810 |
| Oct 28, 2025 | $101.00 | $101.53 | $100.13 | $101.39 | +0.40% | 8,766,363 |
| Oct 27, 2025 | $99.30 | $101.23 | $99.10 | $100.99 | +2.24% | 13,214,200 |
| Oct 24, 2025 | $97.39 | $99.51 | $97.35 | $98.78 | +2.16% | 11,870,690 |
| Oct 23, 2025 | $96.82 | $97.53 | $96.30 | $96.69 | +0.40% | 8,189,077 |
| Oct 22, 2025 | $98.19 | $98.48 | $95.00 | $96.30 | -1.98% | 14,369,240 |
| Oct 21, 2025 | $98.93 | $99.40 | $97.97 | $98.25 | -1.06% | 9,150,051 |
| Oct 20, 2025 | $97.47 | $99.60 | $97.12 | $99.30 | – | 11,302,710 |
Seasonality
C return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.9% | -1.3% | -4.8% | 2.7% | 1.7% | 3.6% | 3.1% | -1.8% | -1.5% | -0.4% | 8.1% | 1.0% |
| Months up | 6 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -0.8% | -4.3% | 2.9% | 12.8% | -1.2% | 11.2% | -5.4% | -0.1% | -1.6% | -5.3% | ||
| 2025 | 15.7% | -1.1% | -11.2% | -3.7% | 11.0% | 13.0% | 10.1% | 3.7% | 5.1% | -0.3% | 3.0% | 12.6% |
| 2024 | 9.2% | -0.3% | 14.0% | -3.0% | 2.5% | 1.8% | 2.2% | -2.5% | -0.1% | 2.5% | 11.4% | -0.7% |
| 2023 | 15.5% | -2.0% | -7.5% | 1.5% | -5.8% | 3.9% | 3.5% | -12.4% | -0.4% | -4.0% | 18.3% | 11.6% |
| 2022 | 7.8% | -8.3% | -9.8% | -8.8% | 10.8% | -13.9% | 14.0% | -6.0% | -14.6% | 10.1% | 6.8% | -6.6% |
| 2021 | -5.2% | 13.6% | 10.4% | -1.4% | 10.5% | -10.1% | -3.7% | 6.3% | -2.4% | -0.7% | -7.9% | -5.2% |
| 2020 | -6.2% | -14.7% | -33.6% | 15.3% | -0.3% | 6.7% | -1.1% | 2.2% | -15.7% | -2.7% | 33.0% | 12.0% |
| 2019 | 23.8% | -0.0% | -2.8% | 13.6% | -11.5% | 12.7% | 1.6% | -8.9% | 7.4% | 4.0% | 5.3% | 6.3% |
| 2018 | 5.5% | -3.4% | -10.6% | 1.1% | -1.9% | 0.3% | 7.4% | -0.3% | 0.7% | -8.8% | -0.3% | -19.6% |
| 2017 | -6.1% | 7.4% | 0.0% | -0.9% | 2.4% | 10.5% | 2.3% | -0.2% | 6.9% | 1.0% | 3.2% | -1.4% |