Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	100.72	101.64	99.050	101.61	100.10	10,829,100
2025-10-31	99.900	101.51	99.720	101.23	99.133	11,190,300
2025-10-30	98.630	101.46	98.310	100.22	98.144	9,584,000
2025-10-29	101.29	101.94	99.030	99.120	97.067	11,878,800
2025-10-28	101.00	101.53	100.13	101.39	99.290	8,766,400
2025-10-27	99.300	101.23	99.100	100.99	98.898	13,214,200
2025-10-24	97.390	99.510	97.350	98.780	96.734	11,870,700
2025-10-23	96.820	97.530	96.300	96.690	94.687	8,189,100
2025-10-22	98.190	98.480	95.000	96.300	94.305	14,369,200
2025-10-21	98.930	99.400	97.970	98.250	96.215	9,150,100
2025-10-20	97.470	99.600	97.120	99.300	97.243	11,302,700
2025-10-17	96.210	98.010	95.280	97.070	95.059	14,007,800
2025-10-16	100.21	100.70	95.240	96.260	94.266	20,534,000
2025-10-15	101.19	102.15	98.840	99.780	97.713	15,730,100
2025-10-14	95.370	101.22	95.040	99.840	97.772	33,164,600
2025-10-13	95.570	96.960	95.410	96.100	94.109	18,463,600
2025-10-10	96.200	97.900	93.660	93.930	91.984	18,619,500
2025-10-09	97.020	97.300	95.460	95.920	93.933	11,300,600
2025-10-08	98.190	98.190	96.590	96.700	94.697	8,496,000
2025-10-07	98.450	98.860	96.680	97.800	95.774	8,519,400
2025-10-06	99.200	100.06	97.040	98.050	96.019	10,398,000
2025-10-03	97.340	98.580	97.300	97.740	95.715	13,863,600
2025-10-02	99.080	99.450	96.700	97.340	95.323	14,511,900
2025-10-01	100.94	101.14	98.620	98.710	96.665	13,793,300
2025-09-30	103.10	103.62	99.140	101.50	99.397	17,789,100
2025-09-29	104.15	104.39	102.88	103.16	101.02	10,748,700
2025-09-26	102.51	104.32	102.51	103.42	101.28	11,296,300
2025-09-25	101.03	102.26	100.15	102.11	99.995	11,232,900
2025-09-24	103.39	104.07	101.62	101.65	99.544	12,272,400
2025-09-23	103.53	105.59	102.41	103.00	100.87	15,747,900
2025-09-22	101.76	103.81	101.70	103.49	101.35	11,474,500
2025-09-19	102.54	103.13	101.87	102.68	100.55	24,745,700
2025-09-18	101.97	102.70	101.69	102.41	100.29	11,677,600
2025-09-17	100.49	102.21	100.41	101.76	99.652	14,371,600
2025-09-16	99.860	100.85	99.210	100.64	98.555	12,350,700
2025-09-15	99.800	100.17	99.400	99.790	97.723	10,620,100
2025-09-12	98.780	99.700	98.440	99.440	97.380	9,502,900
2025-09-11	97.350	99.040	96.890	98.820	96.773	13,426,500
2025-09-10	97.500	98.380	96.510	97.170	95.157	12,238,300
2025-09-09	95.500	98.140	95.450	97.340	95.323	18,101,600
2025-09-08	95.860	95.970	94.640	95.870	93.884	11,398,800
2025-09-05	97.370	97.980	94.150	95.400	93.424	17,020,800
2025-09-04	95.300	97.150	95.300	97.080	95.069	12,900,100
2025-09-03	94.890	95.240	93.400	95.030	93.061	14,158,800
2025-09-02	95.020	95.020	92.960	94.780	92.817	15,128,800
2025-08-29	96.650	96.990	96.050	96.570	94.569	8,362,600
2025-08-28	97.370	97.490	96.540	96.820	94.814	10,878,900
2025-08-27	95.150	97.450	95.090	96.870	94.863	11,315,600
2025-08-26	94.680	95.740	94.030	95.720	93.737	11,031,100
2025-08-25	95.230	95.450	94.880	95.000	93.032	8,647,000
2025-08-22	92.960	95.620	92.840	95.260	93.287	20,124,400
2025-08-21	92.850	92.860	91.460	92.590	90.672	17,635,200
2025-08-20	93.530	93.750	90.680	93.170	91.240	13,447,400
2025-08-19	93.970	94.350	93.430	93.740	91.798	11,504,400
2025-08-18	93.350	94.360	93.330	94.220	92.268	8,780,700
2025-08-15	95.460	95.500	93.590	93.690	91.749	12,000,400
2025-08-14	94.460	95.490	94.230	95.460	93.482	13,288,800
2025-08-13	96.000	96.200	94.580	94.650	92.689	16,605,000
2025-08-12	93.220	95.760	93.010	95.740	93.757	21,046,400
2025-08-11	93.030	93.170	90.800	92.310	90.398	12,133,300

← NewerPage 5 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.