Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	114.42	116.65	114.18	115.71	113.99	12,396,600
2026-01-29	114.84	116.36	113.40	115.20	113.49	14,443,200
2026-01-28	114.60	115.71	113.14	114.20	112.50	11,378,300
2026-01-27	114.90	115.97	113.70	114.79	113.08	11,976,800
2026-01-26	113.90	115.48	113.86	114.82	113.11	11,728,700
2026-01-23	114.97	115.63	113.20	113.59	111.90	12,164,400
2026-01-22	114.57	116.64	114.05	115.66	113.94	11,271,500
2026-01-21	113.14	115.59	113.14	113.86	112.17	14,199,900
2026-01-20	114.46	116.52	112.39	112.80	111.12	20,451,300
2026-01-16	117.80	119.35	117.00	118.04	116.28	17,153,800
2026-01-15	113.85	117.96	112.75	117.46	115.71	18,719,700
2026-01-14	117.91	118.75	110.47	112.41	110.74	27,984,600
2026-01-13	117.72	118.23	115.54	116.30	114.57	18,332,300
2026-01-12	116.90	118.74	116.67	117.70	115.95	19,926,900
2026-01-09	120.94	121.74	120.15	121.32	119.52	7,565,700
2026-01-08	120.88	122.42	120.16	120.60	118.81	14,801,500
2026-01-07	122.31	122.58	120.70	121.37	119.56	11,595,800
2026-01-06	123.68	124.17	122.21	122.50	120.68	11,940,100
2026-01-05	119.31	124.10	119.30	123.30	121.47	19,993,400
2026-01-02	117.21	118.72	116.59	118.70	116.93	9,245,400
2025-12-31	117.40	117.62	116.37	116.69	114.95	6,203,300
2025-12-30	118.29	118.41	116.53	117.21	115.47	8,636,100
2025-12-29	120.36	120.57	117.98	118.13	116.37	11,000,600
2025-12-26	121.65	122.04	119.67	120.42	118.63	10,603,700
2025-12-24	119.71	122.84	119.25	121.56	119.75	13,529,600
2025-12-23	118.16	120.27	118.07	119.40	117.62	16,135,000
2025-12-22	115.21	118.65	114.87	118.09	116.33	20,178,100
2025-12-19	113.20	115.61	113.05	114.86	113.15	37,660,800
2025-12-18	112.22	113.85	112.12	112.83	111.15	21,155,800
2025-12-17	111.89	113.01	110.96	111.46	109.80	9,949,700
2025-12-16	112.80	113.38	110.55	111.28	109.62	12,418,200
2025-12-15	112.45	113.52	112.22	112.80	111.12	10,692,100
2025-12-12	113.30	113.43	111.19	111.80	110.14	11,227,900
2025-12-11	111.27	112.34	111.11	111.74	110.08	10,829,700
2025-12-10	109.36	111.91	109.26	111.09	109.44	16,584,300
2025-12-09	108.80	109.85	107.01	109.43	107.80	15,822,700
2025-12-08	109.20	110.25	107.74	108.92	107.30	11,394,800
2025-12-05	107.67	109.37	107.51	108.88	107.26	14,936,300
2025-12-04	106.66	108.71	106.63	107.79	106.19	12,811,300
2025-12-03	103.10	106.99	103.10	106.72	105.13	14,003,600
2025-12-02	103.60	104.20	103.01	103.19	101.65	8,056,900
2025-12-01	103.10	104.35	102.41	102.68	101.15	9,663,700
2025-11-28	102.80	104.37	102.51	103.60	102.06	5,865,200
2025-11-26	101.72	103.30	101.46	102.50	100.98	11,384,100
2025-11-25	100.36	101.75	99.530	101.17	99.665	10,881,900
2025-11-24	98.720	100.62	98.600	99.690	98.207	17,389,200
2025-11-21	98.130	99.330	95.830	98.700	97.232	14,404,700
2025-11-20	101.07	102.86	97.460	97.630	96.178	12,633,700
2025-11-19	98.170	100.59	98.090	99.830	98.345	8,426,800
2025-11-18	97.500	99.570	96.380	98.320	96.857	10,463,700
2025-11-17	100.08	100.28	97.220	98.190	96.729	11,389,600
2025-11-14	99.830	101.55	98.150	100.30	98.808	10,134,500
2025-11-13	102.45	103.57	100.47	100.67	99.172	11,427,000
2025-11-12	101.21	103.86	101.18	102.87	101.34	15,069,200
2025-11-11	101.64	102.09	100.31	100.76	99.261	9,639,500
2025-11-10	101.26	102.90	100.31	101.49	99.980	11,270,600
2025-11-07	100.01	100.83	97.370	100.79	99.291	14,887,100
2025-11-06	101.47	102.34	99.970	100.85	99.350	9,282,500
2025-11-05	101.25	102.28	99.010	101.69	100.18	9,992,400
2025-11-04	100.15	102.55	98.690	101.01	99.507	13,449,100

← NewerPage 4 of 79 · 4,729 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.