Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	87.150	88.870	86.330	88.320	86.948	3,250
2025-11-03	87.650	87.810	86.610	87.350	85.993	1,084
2025-10-31	86.820	87.350	86.250	86.930	85.052	1,718
2025-10-30	85.520	87.300	85.280	87.130	85.248	1,246
2025-10-29	87.000	87.450	86.470	86.560	84.690	619
2025-10-28	86.660	87.050	86.160	86.160	84.299	968
2025-10-27	85.790	86.720	85.270	86.390	84.524	363
2025-10-24	83.410	85.470	83.410	85.470	83.624	446
2025-10-23	83.440	83.920	82.950	83.450	81.647	1,454
2025-10-22	84.800	85.500	83.200	83.200	81.403	934
2025-10-21	85.610	85.610	84.890	84.890	83.056	186
2025-10-20	83.900	85.230	83.550	85.180	83.340	2,553
2025-10-17	80.600	83.130	80.370	82.830	81.041	3,658
2025-10-16	85.930	86.320	84.080	84.080	82.264	1,175
2025-10-15	86.820	87.790	85.910	85.910	84.054	2,731
2025-10-14	83.070	84.640	82.680	84.630	82.802	3,407
2025-10-13	82.120	83.710	82.120	83.710	81.902	3,052
2025-10-10	83.110	84.170	81.810	81.810	80.043	1,572
2025-10-09	83.920	83.920	82.440	82.810	81.021	1,497
2025-10-08	84.400	84.440	83.290	84.010	82.195	633
2025-10-07	84.220	84.280	83.490	83.490	81.686	224
2025-10-06	84.040	85.430	83.400	84.010	82.195	1,700
2025-10-03	83.500	83.500	83.110	83.460	81.657	53
2025-10-02	84.260	84.260	82.900	82.900	81.109	1,592
2025-10-01	85.570	85.870	84.830	84.950	83.115	816
2025-09-30	87.620	88.250	84.810	85.350	83.506	876
2025-09-29	88.630	88.890	87.870	87.870	85.972	1,810
2025-09-26	87.770	88.550	87.450	88.500	86.588	1,495
2025-09-25	87.210	87.500	85.880	87.430	85.541	272
2025-09-24	87.520	88.520	87.520	87.810	85.913	120
2025-09-23	87.810	89.380	87.700	88.840	86.921	19,609
2025-09-22	87.490	87.490	86.330	87.360	85.473	1,652
2025-09-19	87.120	87.200	86.700	87.080	85.199	528
2025-09-18	86.550	86.930	86.360	86.690	84.817	889
2025-09-17	84.710	86.020	84.710	85.770	83.917	444
2025-09-16	84.650	84.650	83.980	83.980	82.166	653
2025-09-15	85.090	85.090	84.670	84.710	82.880	824
2025-09-11	82.930	83.600	82.930	83.600	81.794	42
2025-09-10	82.900	83.490	82.370	82.370	80.591	703
2025-09-09	81.470	83.620	81.430	83.620	81.814	1,915
2025-09-08	81.730	81.730	80.740	81.190	79.436	315
2025-09-05	83.160	83.160	81.090	81.090	79.338	372
2025-09-04	81.510	83.030	81.510	82.760	80.972	161
2025-09-03	80.830	81.210	80.510	80.510	78.771	161
2025-09-02	83.180	83.180	80.210	80.400	78.663	3,934
2025-09-01	82.700	82.730	82.520	82.640	80.855	48
2025-08-29	82.790	82.950	82.330	82.390	80.610	365
2025-08-28	83.520	83.670	82.970	82.970	81.178	316
2025-08-27	82.420	83.720	82.420	83.720	81.911	629
2025-08-26	80.930	81.230	80.930	81.230	79.475	24
2025-08-22	79.740	81.000	79.740	81.000	79.250	123
2025-08-21	80.390	80.390	79.490	79.760	78.037	35
2025-08-20	80.110	80.480	77.890	77.890	76.207	69
2025-08-19	80.410	80.720	80.400	80.690	78.947	440
2025-08-18	80.170	80.450	80.000	80.450	78.712	769
2025-08-15	82.380	82.380	80.370	80.530	78.790	141
2025-08-12	79.670	79.670	79.330	79.330	77.616	343
2025-08-11	80.070	80.110	78.850	79.670	77.949	3,535
2025-08-08	78.440	79.250	78.440	79.250	77.538	35
2025-08-07	79.060	80.000	79.060	79.070	77.362	815

← NewerPage 5 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.