Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	78.970	79.840	78.940	79.220	77.509	1,098
2025-08-05	80.000	80.150	77.900	77.900	76.217	411
2025-08-04	78.570	80.130	78.570	79.810	78.086	902
2025-08-01	82.210	82.210	77.330	78.560	76.339	1,204
2025-07-31	84.490	84.490	82.600	82.860	80.517	3,916
2025-07-30	82.100	83.360	81.840	83.070	80.721	2,372
2025-07-29	82.710	83.250	82.140	82.140	79.818	674
2025-07-28	81.800	82.650	81.800	82.050	79.730	936
2025-07-25	81.120	81.440	80.710	80.710	78.428	1,185
2025-07-24	81.450	82.300	81.450	81.990	79.672	1,003
2025-07-23	80.110	80.960	80.110	80.850	78.564	764
2025-07-22	79.270	80.100	78.970	80.090	77.826	2,241
2025-07-21	80.100	80.530	79.900	80.210	77.942	1,960
2025-07-18	80.250	80.900	79.760	80.100	77.835	1,078
2025-07-17	77.870	79.510	77.530	79.510	77.262	230
2025-07-16	78.000	78.500	75.630	75.630	73.492	1,721
2025-07-15	75.450	77.660	74.920	77.660	75.464	1,115
2025-07-14	73.490	74.420	73.370	74.400	72.296	2,823
2025-07-11	74.440	74.480	73.510	73.850	71.762	558
2025-07-10	72.940	74.410	72.930	74.410	72.306	472
2025-07-09	73.450	73.800	73.450	73.500	71.422	351
2025-07-08	74.800	74.800	73.540	73.540	71.461	1,024
2025-07-07	75.130	75.680	74.990	74.990	72.870	998
2025-07-04	74.340	74.630	74.130	74.630	72.520	56
2025-07-03	73.600	75.250	73.600	75.240	73.113	1,977
2025-07-02	73.400	73.690	72.980	73.590	71.509	686
2025-07-01	72.070	72.430	71.660	72.430	70.382	356
2025-06-30	72.050	72.590	72.030	72.590	70.538	171
2025-06-27	72.670	72.670	71.710	72.100	70.061	325
2025-06-26	70.640	72.060	70.430	72.060	70.023	1,071
2025-06-25	69.840	70.420	69.840	70.370	68.380	1,182
2025-06-24	69.000	69.990	68.740	69.950	67.972	538
2025-06-23	67.990	68.640	67.750	67.750	65.834	320
2025-06-20	67.690	68.390	67.690	68.330	66.398	223
2025-06-18	68.520	68.520	68.180	68.180	66.252	60
2025-06-17	67.150	67.310	67.000	67.200	65.300	81
2025-06-16	66.240	67.420	66.240	67.420	65.514	476
2025-06-13	66.690	66.990	66.150	66.600	64.717	3,247
2025-06-12	67.460	67.550	66.810	67.180	65.281	2,038
2025-06-11	68.200	68.600	67.990	68.240	66.311	1,106
2025-06-10	68.420	69.000	68.130	68.130	66.204	462
2025-06-09	68.410	69.060	68.410	68.540	66.602	425
2025-06-06	67.520	68.410	67.280	68.410	66.476	251
2025-06-05	66.980	66.980	66.230	66.920	65.028	82
2025-06-04	67.500	67.860	67.230	67.230	65.329	287
2025-06-03	65.930	67.160	65.880	67.160	65.261	342
2025-06-02	65.360	65.820	65.220	65.820	63.959	741
2025-05-30	67.070	67.070	66.000	66.200	64.328	314
2025-05-29	67.560	67.750	65.890	66.010	64.144	1,266
2025-05-28	66.280	66.820	66.220	66.410	64.532	5,066
2025-05-27	64.930	66.010	64.720	66.010	64.144	2,221
2025-05-26	64.820	64.820	64.500	64.500	62.676	366
2025-05-23	65.300	65.300	63.000	64.270	62.453	8,969
2025-05-22	64.500	65.090	64.500	65.090	63.250	2,503
2025-05-21	66.490	66.500	65.740	65.740	63.881	971
2025-05-20	67.570	67.570	67.240	67.430	65.524	113
2025-05-19	65.810	67.660	65.810	67.370	65.465	1,928
2025-05-16	67.890	67.890	67.370	67.770	65.854	1,126
2025-05-15	67.070	67.110	66.690	67.110	65.213	1,170
2025-05-14	67.540	67.670	67.060	67.440	65.533	942

← NewerPage 6 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.