Citigroup Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	108.24	110.02	108.08	109.24	108.14	496
2026-04-29	109.94	109.98	108.90	108.90	107.80	521
2026-04-28	110.54	111.98	109.52	109.64	108.54	994
2026-04-27	107.88	109.64	107.88	109.24	108.14	598
2026-04-24	109.56	110.14	109.18	109.24	108.14	549
2026-04-23	110.30	111.16	110.30	110.72	109.61	917
2026-04-22	113.92	113.92	111.48	111.48	110.36	221
2026-04-21	113.02	114.78	113.02	113.04	111.90	1,137
2026-04-20	111.02	113.00	111.02	112.54	111.41	492
2026-04-17	110.32	112.12	110.18	112.08	110.95	1,244
2026-04-16	111.40	112.50	110.04	110.04	108.93	887
2026-04-15	110.32	112.50	110.00	111.70	110.58	2,644
2026-04-14	107.04	110.22	106.20	110.22	109.11	4,543
2026-04-13	105.12	106.22	104.36	106.10	105.03	1,350
2026-04-10	106.26	106.46	105.80	106.44	105.37	1,176
2026-04-09	105.80	105.90	104.74	105.90	104.83	692
2026-04-08	103.62	106.12	103.04	104.86	103.81	1,846
2026-04-07	101.00	101.32	100.30	100.50	99.489	721
2026-04-02	98.240	99.660	96.880	99.220	98.222	393
2026-04-01	98.830	100.08	98.290	99.720	98.717	1,357
2026-03-31	94.050	96.700	94.050	96.050	95.084	2,124
2026-03-30	93.660	95.320	93.340	95.320	94.361	2,142
2026-03-27	97.900	97.900	93.210	93.940	92.995	2,321
2026-03-26	98.500	99.000	97.400	97.400	96.420	354
2026-03-25	98.920	99.620	98.790	99.250	98.252	1,981
2026-03-24	95.660	98.910	94.870	98.420	97.430	3,187
2026-03-23	94.580	98.140	93.770	96.120	95.153	4,637
2026-03-20	94.950	95.630	94.660	95.630	94.668	388
2026-03-19	94.360	94.640	93.920	94.640	93.688	380
2026-03-18	93.740	94.750	93.710	94.220	93.272	12,373
2026-03-17	93.660	93.660	93.410	93.410	92.471	120
2026-03-16	93.630	93.820	92.510	93.140	92.203	1,068
2026-03-13	92.560	93.500	92.560	92.920	91.985	255
2026-03-12	92.580	92.580	91.030	91.970	91.045	1,416
2026-03-11	93.770	94.270	93.140	93.540	92.599	668
2026-03-10	91.890	94.300	91.690	94.300	93.352	2,155
2026-03-09	90.200	90.660	88.490	89.400	88.501	2,100
2026-03-06	94.660	94.660	91.020	91.020	90.105	190
2026-03-05	95.150	95.780	94.110	94.110	93.163	2,130
2026-03-04	94.680	96.160	94.680	95.950	94.985	2,352
2026-03-03	93.780	94.650	92.380	94.650	93.698	1,760
2026-03-02	91.450	95.000	90.920	94.370	93.421	5,667
2026-02-27	97.390	97.410	93.700	94.190	93.243	797
2026-02-26	96.920	98.500	96.800	98.070	97.084	328
2026-02-25	93.010	96.160	93.010	96.160	95.193	876
2026-02-24	93.860	94.100	92.410	92.410	91.481	312
2026-02-23	97.740	98.330	92.920	93.480	92.540	3,461
2026-02-20	98.430	98.550	96.740	97.320	96.341	1,382
2026-02-19	98.410	98.760	97.410	97.850	96.866	2,028
2026-02-18	96.420	98.980	96.420	98.700	97.707	4,685
2026-02-17	93.900	96.620	93.230	96.200	95.232	2,185
2026-02-16	93.970	93.970	93.360	93.410	92.471	582
2026-02-13	94.850	94.850	92.220	93.440	92.500	2,252
2026-02-12	99.130	100.24	98.890	98.890	97.895	1,347
2026-02-11	101.96	104.60	100.52	100.72	99.707	25,192
2026-02-10	103.76	104.80	102.20	102.46	101.43	1,153
2026-02-09	103.46	104.68	102.76	104.54	103.49	2,294
2026-02-06	97.680	103.34	97.680	103.34	102.30	1,720
2026-02-05	99.340	99.830	96.080	97.130	96.153	2,220
2026-02-04	99.290	101.36	99.290	101.20	100.18	1,094

← NewerPage 3 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.5960 USD
2026-05-04	0.5337 USD
2026-02-02	0.5337 USD
2025-11-03	0.5337 USD
2025-08-04	0.5337 USD
2025-05-05	0.4981 USD
2025-02-03	0.4981 USD
2024-11-04	0.4981 USD
2024-08-05	0.4981 USD
2024-05-03	0.4714 USD
2024-02-02	0.4714 USD
2023-11-03	0.4714 USD
2023-08-04	0.4714 USD
2023-04-28	0.4537 USD
2023-02-03	0.4537 USD
2022-11-04	0.4537 USD
2022-07-29	0.4537 USD
2022-04-29	0.4537 USD
2022-02-04	0.4537 USD
2021-10-29	0.4537 USD
2021-07-30	0.4537 USD
2021-04-30	0.4537 USD
2021-01-29	0.4537 USD
2020-10-30	0.4537 USD
2020-07-31	0.4537 USD
2020-05-01	0.4633 USD
2020-01-31	0.4537 USD
2019-11-01	0.4537 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.