Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	75.130	76.270	75.030	75.570	73.521	12,397,800
2025-05-12	74.600	75.650	74.290	74.910	72.879	18,464,100
2025-05-09	72.040	72.260	71.290	71.450	69.513	8,941,900
2025-05-08	71.000	72.240	70.950	71.640	69.698	12,698,400
2025-05-07	69.750	70.690	69.650	70.250	68.345	11,619,200
2025-05-06	69.450	70.270	69.170	69.470	67.586	7,744,300
2025-05-05	69.280	70.940	69.240	70.240	68.335	10,318,500
2025-05-02	69.580	70.830	69.360	70.590	68.131	13,291,200
2025-05-01	68.210	68.900	67.890	68.140	65.767	9,682,300
2025-04-30	67.510	68.660	66.720	68.380	65.998	15,756,500
2025-04-29	68.030	69.110	67.970	68.880	66.481	8,862,800
2025-04-28	68.660	69.400	67.770	68.280	65.902	14,304,800
2025-04-25	67.860	68.710	67.760	68.430	66.046	12,253,400
2025-04-24	66.260	68.340	65.780	68.160	65.786	13,672,300
2025-04-23	66.470	68.820	66.160	66.300	63.991	17,243,900
2025-04-22	63.520	64.970	63.510	64.550	62.302	13,252,300
2025-04-21	62.750	63.140	61.950	62.690	60.506	15,136,000
2025-04-17	62.180	63.780	61.840	63.250	61.047	14,656,300
2025-04-16	63.060	63.820	61.300	62.100	59.937	21,922,600
2025-04-15	64.190	66.290	63.840	64.330	62.089	24,738,400
2025-04-14	63.350	64.430	62.700	63.220	61.018	20,385,900
2025-04-11	60.880	62.310	59.920	61.640	59.493	24,776,000
2025-04-10	62.090	62.500	59.080	61.590	59.445	25,912,800
2025-04-09	56.760	65.750	56.070	64.150	61.916	49,437,900
2025-04-08	61.240	62.660	57.570	58.770	56.723	30,272,300
2025-04-07	56.160	61.330	55.510	58.850	56.800	37,487,700
2025-04-04	60.250	60.420	56.310	58.130	56.105	51,730,500
2025-04-03	66.170	66.800	62.900	63.050	60.854	39,469,500
2025-04-02	69.670	71.960	69.600	71.760	69.260	9,731,700
2025-04-01	70.380	70.880	69.280	70.540	68.083	10,957,100
2025-03-31	69.500	71.200	68.410	70.990	68.517	15,568,400
2025-03-28	71.590	72.200	69.680	70.330	67.880	13,630,700
2025-03-27	72.990	72.990	71.760	71.850	69.347	13,155,800
2025-03-26	74.820	75.060	73.060	73.240	70.689	12,345,800
2025-03-25	74.350	74.800	73.720	74.470	71.876	10,922,200
2025-03-24	73.260	74.350	72.670	74.040	71.461	15,310,600
2025-03-21	71.280	72.250	70.770	71.980	69.473	21,724,000
2025-03-20	70.980	72.980	70.540	71.820	69.318	15,315,600
2025-03-19	70.360	72.180	69.670	71.440	68.952	14,400,600
2025-03-18	69.970	70.490	69.590	70.220	67.774	12,289,900
2025-03-17	68.890	70.360	68.680	69.940	67.504	12,531,700
2025-03-14	67.970	69.000	67.580	68.780	66.384	12,727,300
2025-03-13	68.400	69.140	66.730	67.230	64.888	17,125,200
2025-03-12	68.790	69.110	66.870	67.950	65.583	16,131,100
2025-03-11	67.290	68.470	66.170	67.500	65.149	21,269,200
2025-03-10	68.490	68.730	66.050	67.410	65.062	22,378,400
2025-03-07	70.180	70.740	68.070	70.460	68.006	18,212,900
2025-03-06	71.810	72.390	70.040	70.580	68.122	18,550,800
2025-03-05	72.600	73.530	71.700	72.960	70.419	17,214,200
2025-03-04	74.540	74.860	70.630	72.350	69.830	33,983,900
2025-03-03	80.000	80.430	76.250	77.170	74.482	20,121,100
2025-02-28	79.220	79.970	77.610	79.950	77.165	21,233,600
2025-02-27	79.560	80.370	78.660	78.870	76.123	8,485,900
2025-02-26	78.800	80.090	78.470	79.070	76.316	13,115,000
2025-02-25	79.180	79.570	76.460	78.140	75.418	14,501,400
2025-02-24	80.220	80.690	77.070	78.540	75.804	12,830,000
2025-02-21	81.800	81.910	79.610	79.650	76.876	14,907,800
2025-02-20	83.840	84.060	80.940	81.340	78.507	15,160,300
2025-02-19	84.060	84.230	83.450	83.940	81.016	9,710,800
2025-02-18	83.940	84.740	83.550	84.630	81.682	17,907,000

← NewerPage 7 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.