Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	98.110	100.52	98.110	99.520	98.519	1,117
2026-02-02	96.370	98.470	96.260	98.470	97.480	2,904
2026-01-30	96.160	97.700	96.160	96.760	95.257	68
2026-01-29	94.680	97.090	94.680	95.360	93.878	1,367
2026-01-28	95.900	96.440	95.320	96.010	94.518	1,040
2026-01-27	96.280	96.660	95.440	95.440	93.957	561
2026-01-26	95.720	96.950	95.720	96.690	95.188	933
2026-01-23	99.010	99.010	96.970	96.970	95.463	871
2026-01-22	97.520	98.480	97.520	97.970	96.448	3,208
2026-01-21	96.840	98.320	96.240	97.300	95.788	3,241
2026-01-20	98.540	98.840	97.780	98.240	96.714	2,499
2026-01-19	100.44	101.10	99.760	99.780	98.230	747
2026-01-16	101.32	102.52	100.90	102.08	100.49	2,290
2026-01-15	96.490	101.14	96.490	100.88	99.313	3,485
2026-01-14	99.670	101.48	96.340	96.490	94.991	6,277
2026-01-13	101.10	101.36	100.72	100.86	99.293	1,612
2026-01-12	102.14	102.40	99.260	100.18	98.623	10,652
2026-01-09	103.76	104.48	103.34	104.48	102.86	926
2026-01-08	103.76	104.70	103.32	104.70	103.07	1,274
2026-01-07	105.12	105.12	102.98	103.56	101.95	2,259
2026-01-06	105.16	106.00	104.94	105.64	104.00	3,762
2026-01-05	101.46	105.44	101.28	105.10	103.47	2,866
2026-01-02	100.50	100.54	99.750	100.34	98.781	305
2025-12-30	100.20	100.76	100.20	100.76	99.194	71
2025-12-29	102.20	102.66	100.74	100.74	99.175	742
2025-12-23	100.52	101.82	100.20	101.82	100.24	682
2025-12-22	98.360	100.16	97.990	100.16	98.604	4,375
2025-12-19	96.860	98.070	96.530	98.030	96.507	491
2025-12-18	94.730	96.840	94.730	96.780	95.276	730
2025-12-17	95.090	96.190	94.990	95.130	93.652	460
2025-12-16	95.890	96.100	94.440	94.520	93.051	303
2025-12-15	96.020	96.350	95.490	95.680	94.193	529
2025-12-12	95.400	96.780	95.210	95.290	93.809	1,638
2025-12-11	95.380	95.380	94.390	95.220	93.741	934
2025-12-10	94.050	95.090	93.680	95.080	93.603	810
2025-12-09	93.360	94.190	93.360	94.190	92.727	356
2025-12-08	93.910	94.320	93.660	93.870	92.412	648
2025-12-05	92.340	93.680	92.340	93.500	92.047	687
2025-12-04	91.520	92.790	91.370	92.790	91.348	1,328
2025-12-03	88.750	90.410	88.290	90.390	88.986	818
2025-12-02	87.850	89.660	87.850	89.420	88.031	939
2025-12-01	89.140	89.660	88.160	88.750	87.371	519
2025-11-28	88.980	89.930	88.450	89.930	88.533	874
2025-11-27	89.040	89.040	87.730	88.380	87.007	40
2025-11-26	86.870	89.050	86.870	88.720	87.342	762
2025-11-25	86.300	87.900	86.130	86.960	85.609	2,163
2025-11-24	86.250	87.160	85.460	86.970	85.619	1,347
2025-11-21	84.780	85.480	83.980	84.750	83.433	22,048
2025-11-20	87.560	88.990	87.080	87.380	86.022	1,111
2025-11-19	84.710	86.850	84.560	86.510	85.166	1,658
2025-11-18	84.340	84.950	83.350	84.930	83.610	1,185
2025-11-17	87.080	87.080	85.600	85.880	84.546	801
2025-11-14	86.840	86.840	84.510	86.730	85.382	2,207
2025-11-13	89.090	89.090	88.200	88.320	86.948	1,185
2025-11-12	87.080	89.500	87.080	89.150	87.765	2,656
2025-11-11	87.370	87.800	86.570	87.150	85.796	526
2025-11-10	86.990	88.970	86.990	87.000	85.648	1,172
2025-11-07	87.890	87.890	84.570	84.730	83.414	1,228
2025-11-06	88.330	88.500	86.840	86.840	85.491	1,106
2025-11-05	87.970	88.390	87.650	88.130	86.761	951

← NewerPage 4 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.