Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-02-14	82.410	84.670	82.230	84.610	81.663	16,035,000
2025-02-13	81.400	82.130	80.780	82.100	79.240	11,108,400
2025-02-12	80.170	81.290	80.010	81.270	78.439	10,448,100
2025-02-11	80.460	81.530	80.220	81.110	78.285	9,993,800
2025-02-10	81.630	81.820	80.070	80.730	77.918	10,681,600
2025-02-07	82.430	82.910	81.350	81.720	78.873	10,310,300
2025-02-06	80.240	82.500	79.930	82.330	79.462	19,545,700
2025-02-05	79.040	79.600	78.210	79.460	76.692	10,736,100
2025-02-04	80.110	80.240	78.360	78.480	75.746	13,417,700
2025-02-03	78.500	79.910	76.890	79.610	76.837	20,998,500
2025-01-31	81.690	82.340	81.070	81.430	78.053	12,818,300
2025-01-30	81.290	82.620	80.990	81.860	78.465	10,775,500
2025-01-29	79.880	81.600	79.880	80.630	77.286	10,573,000
2025-01-28	81.220	81.400	79.480	79.940	76.625	16,521,700
2025-01-27	80.750	81.410	80.220	81.070	77.708	12,782,800
2025-01-24	81.490	82.120	81.340	81.480	78.101	16,025,200
2025-01-23	82.000	82.770	81.800	81.980	78.580	14,435,200
2025-01-22	81.470	82.280	81.230	81.690	78.302	14,725,700
2025-01-21	80.430	81.850	79.920	81.670	78.283	21,297,400
2025-01-17	78.550	80.450	78.160	79.990	76.673	22,084,800
2025-01-16	77.830	78.760	77.760	78.510	75.254	21,463,100
2025-01-15	76.200	79.250	75.860	78.270	75.024	44,903,000
2025-01-14	73.320	73.990	73.140	73.500	70.452	19,576,000
2025-01-13	70.980	73.000	70.980	72.770	69.752	16,720,600
2025-01-10	72.460	72.460	71.020	71.400	68.439	13,217,700
2025-01-08	73.450	73.470	72.690	73.260	70.222	13,742,800
2025-01-07	73.900	74.290	72.740	73.680	70.624	18,309,400
2025-01-06	72.230	73.990	71.880	72.740	69.723	19,199,700
2025-01-03	70.880	71.090	69.850	71.000	68.056	11,342,900
2025-01-02	70.940	71.160	69.650	69.940	67.040	9,827,400
2024-12-31	70.550	70.960	70.150	70.390	67.471	6,393,000
2024-12-30	70.180	70.830	69.790	70.390	67.471	6,664,400
2024-12-27	70.860	71.530	70.540	71.000	68.056	7,743,100
2024-12-26	70.540	71.470	70.510	71.350	68.391	6,341,700
2024-12-24	70.100	71.210	69.940	71.000	68.056	6,544,900
2024-12-23	69.360	69.880	68.870	69.770	66.877	8,248,000
2024-12-20	68.290	70.260	68.030	69.190	66.321	27,720,100
2024-12-19	69.210	69.840	68.320	68.420	65.583	13,464,300
2024-12-18	71.180	71.470	67.920	68.120	65.295	18,028,000
2024-12-17	70.900	71.350	70.800	71.120	68.171	12,639,000
2024-12-16	71.270	71.770	70.830	71.490	68.525	11,833,800
2024-12-13	71.710	71.910	70.760	71.010	68.065	9,819,900
2024-12-12	71.860	72.330	71.410	71.430	68.468	8,893,000
2024-12-11	73.000	73.260	71.270	71.960	68.976	22,533,600
2024-12-10	72.000	73.380	71.580	72.500	69.493	16,833,400
2024-12-09	72.300	72.800	71.840	71.860	68.880	11,957,500
2024-12-06	72.310	72.600	71.710	72.150	69.158	8,781,100
2024-12-05	71.830	72.850	71.640	72.230	69.235	14,307,600
2024-12-04	71.500	71.720	70.500	71.500	68.535	12,331,900
2024-12-03	72.190	72.800	71.270	71.420	68.458	17,544,200
2024-12-02	71.260	71.650	70.880	71.390	68.429	11,932,600
2024-11-29	70.270	71.090	70.220	70.870	67.931	8,606,500
2024-11-27	69.770	70.400	69.660	70.160	67.250	9,736,100
2024-11-26	70.360	70.480	69.330	69.750	66.857	11,605,200
2024-11-25	70.440	71.190	70.030	70.750	67.816	19,558,100
2024-11-22	68.910	70.200	68.450	69.840	66.944	16,671,600

← NewerPage 8 of 21 · 1,255 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.