Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	127.86	129.40	127.64	129.14	127.88	6,155,900
2026-04-24	128.28	129.06	127.50	127.98	126.73	6,835,000
2026-04-23	129.49	129.99	126.84	128.51	127.26	9,084,600
2026-04-22	132.41	132.47	129.40	129.73	128.47	10,439,100
2026-04-21	133.60	135.29	131.26	131.68	130.40	8,081,400
2026-04-20	131.98	133.44	131.65	133.05	131.75	10,151,800
2026-04-17	131.08	133.57	130.66	132.18	130.89	15,929,400
2026-04-16	131.24	132.77	129.22	129.34	128.08	9,290,300
2026-04-15	131.25	132.86	130.57	131.69	130.41	14,738,900
2026-04-14	128.07	130.99	126.85	129.58	128.32	17,034,700
2026-04-13	123.01	126.31	122.35	126.28	125.05	14,416,800
2026-04-10	125.24	125.47	123.61	124.39	123.18	8,958,000
2026-04-09	122.81	125.48	122.33	124.92	123.70	8,835,400
2026-04-08	121.95	124.49	121.73	123.49	122.29	16,312,000
2026-04-07	116.48	117.70	115.75	117.13	115.99	8,450,100
2026-04-06	115.80	117.70	115.80	117.36	116.22	13,319,700
2026-04-02	112.32	115.61	111.75	115.25	114.13	9,833,900
2026-04-01	115.47	116.79	114.07	115.30	114.18	13,273,700
2026-03-31	109.10	113.77	108.35	113.41	112.31	18,267,700
2026-03-30	108.46	109.42	106.52	107.27	106.22	20,319,300
2026-03-27	111.07	111.86	106.96	107.38	106.33	23,143,000
2026-03-26	114.06	114.79	111.57	112.41	111.31	12,689,900
2026-03-25	114.99	116.13	113.59	114.48	113.36	11,314,900
2026-03-24	110.17	114.80	109.49	113.74	112.63	14,105,700
2026-03-23	113.13	113.39	110.97	111.64	110.55	16,883,200
2026-03-20	109.60	111.21	108.86	109.52	108.45	29,718,400
2026-03-19	107.33	110.58	106.83	109.85	108.78	16,714,500
2026-03-18	107.11	109.55	107.11	108.67	107.61	12,337,200
2026-03-17	108.50	109.74	107.42	107.71	106.66	12,758,400
2026-03-16	107.31	108.69	106.61	107.35	106.30	11,902,600
2026-03-13	106.12	107.90	105.39	105.69	104.66	11,406,900
2026-03-12	106.36	107.00	104.64	105.50	104.47	17,487,000
2026-03-11	108.34	109.54	107.48	109.19	108.13	12,958,400
2026-03-10	108.41	110.91	107.37	108.97	107.91	17,843,900
2026-03-09	104.45	107.05	102.01	106.59	105.55	18,525,600
2026-03-06	105.19	106.59	103.09	106.53	105.49	16,586,900
2026-03-05	110.57	111.60	107.89	108.95	107.89	15,549,100
2026-03-04	111.67	112.33	110.49	111.32	110.24	13,042,200
2026-03-03	107.43	112.38	106.75	110.76	109.68	15,813,300
2026-03-02	106.26	111.89	106.20	111.45	110.36	18,976,600
2026-02-27	113.18	113.18	108.66	110.19	109.12	29,106,900
2026-02-26	114.70	117.00	114.46	116.19	115.06	14,759,400
2026-02-25	111.32	114.51	110.83	114.34	113.23	13,649,100
2026-02-24	109.45	111.40	107.50	109.56	108.49	14,981,000
2026-02-23	115.34	116.91	108.86	110.75	109.67	17,996,400
2026-02-20	115.26	116.13	113.84	116.00	114.87	12,986,800
2026-02-19	114.99	115.91	114.18	115.55	114.42	8,085,300
2026-02-18	115.04	117.04	114.97	116.27	115.14	11,678,900
2026-02-17	112.30	114.51	111.99	113.78	112.67	12,314,600
2026-02-13	109.77	111.43	108.39	110.86	109.78	16,665,200
2026-02-12	118.04	119.18	110.94	111.15	110.07	19,353,300
2026-02-11	123.59	124.24	117.36	117.39	116.25	13,771,400
2026-02-10	123.72	125.00	119.50	122.15	120.96	12,121,300
2026-02-09	122.19	125.16	121.69	123.77	122.56	12,887,500
2026-02-06	117.36	122.97	117.36	122.69	121.49	15,248,800
2026-02-05	116.41	116.41	112.92	115.74	114.61	18,704,600
2026-02-04	117.78	119.94	116.93	117.43	116.29	12,408,300
2026-02-03	117.00	118.92	115.38	117.71	116.56	15,332,100
2026-02-02	114.96	116.98	114.60	116.23	115.10	11,773,700
2026-01-30	114.42	116.65	114.18	115.71	113.99	12,396,600

← NewerPage 3 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.