Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	130.50	132.47	130.02	131.88	131.21	10,724,500
2026-07-22	132.72	133.91	132.10	132.25	131.58	10,635,500
2026-07-21	129.57	133.54	129.17	132.84	132.17	11,224,200
2026-07-20	129.56	131.27	128.44	128.72	128.07	10,961,300
2026-07-17	129.44	131.25	127.08	129.36	128.71	15,691,900
2026-07-16	134.72	135.00	131.21	131.71	131.04	13,763,500
2026-07-15	134.08	135.12	131.77	134.89	134.21	18,092,200
2026-07-14	137.74	144.29	132.16	133.27	132.60	32,127,800
2026-07-13	141.10	141.47	137.57	140.71	140.00	12,439,900
2026-07-10	141.39	141.44	139.75	140.79	140.08	10,517,800
2026-07-09	138.76	139.84	138.01	139.57	138.86	10,269,000
2026-07-08	140.14	140.24	137.15	137.39	136.70	9,831,400
2026-07-07	144.06	144.71	140.66	140.77	140.06	9,737,600
2026-07-06	141.87	143.89	141.56	143.86	143.13	14,139,700
2026-07-02	141.88	142.11	138.22	139.97	139.26	9,500,100
2026-07-01	140.24	141.28	138.26	140.13	139.42	13,702,800
2026-06-30	141.00	141.90	139.38	139.96	139.25	22,118,600
2026-06-29	141.85	143.84	141.43	142.49	141.77	9,526,100
2026-06-26	144.63	145.10	140.76	141.76	141.04	17,927,100
2026-06-25	144.89	147.79	144.82	144.98	144.25	12,155,900
2026-06-24	144.99	145.92	143.18	143.59	142.86	13,904,300
2026-06-23	144.13	146.14	143.14	144.97	144.24	13,297,300
2026-06-22	144.71	146.37	144.48	145.67	144.93	14,979,400
2026-06-18	146.49	147.96	143.04	143.06	142.34	29,331,200
2026-06-17	143.20	146.54	143.04	143.78	143.05	13,140,300
2026-06-16	143.04	143.50	141.05	142.99	142.27	13,234,700
2026-06-15	142.43	143.56	140.88	141.21	140.50	12,775,600
2026-06-12	139.75	141.12	138.21	139.83	139.12	10,359,700
2026-06-11	134.40	138.23	133.81	138.07	137.37	12,464,200
2026-06-10	134.19	137.12	132.56	133.38	132.71	15,085,500
2026-06-09	134.73	135.93	131.92	134.73	134.05	11,663,300
2026-06-08	133.40	134.88	132.97	133.28	132.61	11,550,500
2026-06-05	135.41	135.83	131.19	132.47	131.80	12,557,900
2026-06-04	131.27	135.67	130.87	135.15	134.47	11,482,600
2026-06-03	130.93	131.85	128.27	129.93	129.27	11,146,400
2026-06-02	128.69	132.46	128.69	131.26	130.60	13,589,300
2026-06-01	124.08	129.10	123.60	129.09	128.44	12,543,700
2026-05-29	124.65	126.85	123.52	125.90	125.26	17,325,700
2026-05-28	124.47	125.35	123.24	124.68	124.05	7,933,200
2026-05-27	127.09	127.77	124.46	125.39	124.76	8,246,300
2026-05-26	126.25	127.43	125.26	126.86	126.22	8,966,900
2026-05-22	125.99	126.49	124.88	125.09	124.46	6,331,000
2026-05-21	124.03	125.45	123.28	125.22	124.59	6,834,900
2026-05-20	120.97	125.28	119.89	124.82	124.19	11,182,000
2026-05-19	121.45	121.45	119.76	119.97	119.36	11,092,200
2026-05-18	123.31	124.45	121.81	122.41	121.79	8,770,600
2026-05-15	124.48	124.50	122.73	123.42	122.80	7,762,100
2026-05-14	125.08	126.35	123.48	124.82	124.19	8,226,300
2026-05-13	125.00	125.85	123.76	124.10	123.47	7,207,100
2026-05-12	126.07	126.56	123.25	126.44	125.80	9,937,100
2026-05-11	125.87	128.09	124.69	125.85	125.21	11,377,100
2026-05-08	130.19	131.95	125.22	125.55	124.91	17,505,500
2026-05-07	127.62	131.23	127.06	129.09	128.44	18,802,300
2026-05-06	130.49	131.58	127.47	127.60	126.95	13,363,800
2026-05-05	126.31	128.58	126.05	128.01	127.36	13,566,900
2026-05-04	126.86	127.05	124.60	125.63	124.99	15,027,900
2026-05-01	128.64	130.48	126.86	127.44	126.20	10,616,500
2026-04-30	127.70	128.92	126.55	127.98	126.73	12,127,700
2026-04-29	128.56	128.92	126.58	127.61	126.37	12,796,000
2026-04-28	130.46	131.31	128.01	128.53	127.28	9,585,300

← NewerPage 2 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-05-09	1:10
2000-08-28	4:3
1999-06-01	3:2
1997-11-20	3:2
1996-11-25	4:3
1996-05-28	3:2
1995-10-03	1000:996
1993-08-30	4:3
1993-03-01	3:2

Dividends

Ex-date	Amount
2026-08-03	0.6700 USD
2026-05-04	0.6000 USD
2026-02-02	0.6000 USD
2025-11-03	0.6000 USD
2025-08-04	0.6000 USD
2025-05-05	0.5600 USD
2025-02-03	0.5600 USD
2024-11-04	0.5600 USD
2024-08-05	0.5600 USD
2024-05-03	0.5300 USD
2024-02-02	0.5300 USD
2023-11-03	0.5300 USD
2023-08-04	0.5300 USD
2023-04-28	0.5100 USD
2023-02-03	0.5100 USD
2022-11-04	0.5100 USD
2022-07-29	0.5100 USD
2022-04-29	0.5100 USD
2022-02-04	0.5100 USD
2021-10-29	0.5100 USD
2021-07-30	0.5100 USD
2021-04-30	0.5100 USD
2021-01-29	0.5100 USD
2020-10-30	0.5100 USD
2020-07-31	0.5100 USD
2020-05-01	0.5100 USD
2020-01-31	0.5100 USD
2019-11-01	0.5100 USD
2019-08-02	0.5100 USD
2019-05-03	0.4500 USD
2019-02-01	0.4500 USD

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