NYSE:C | Historical Stock Price | CITIGROUP INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1977-01-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.45$25.78$63.62$157.00$387.44$956.111977-01-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.56$71.4237,172,800——
2012-12-28$39.01$70.4324,563,800——
2012-12-27$39.25$70.8630,332,300——
2012-12-26$39.55$71.4020,297,700——
2012-12-24$39.38$71.108,674,800——
2012-12-21$39.49$71.2947,568,200——
2012-12-20$40.17$72.5237,806,600——
2012-12-19$39.45$71.2245,812,600——
2012-12-18$39.46$71.2462,611,800——
2012-12-17$39.15$70.6852,474,700——
2012-12-14$37.60$67.8824,596,000——
2012-12-13$37.29$67.3230,445,400——
2012-12-12$37.53$67.7642,252,800——
2012-12-11$37.00$66.8029,748,900——
2012-12-10$37.19$67.1426,715,900——
2012-12-07$37.64$67.9543,946,600——
2012-12-06$37.02$66.8444,260,900——
2012-12-05$36.46$65.8284,672,900——
2012-12-04$34.29$61.9131,781,900——
2012-12-03$34.22$61.7838,383,600——
2012-11-30$34.57$62.4141,674,500——
2012-11-29$35.21$63.5731,678,000——
2012-11-28$35.07$63.3148,663,700——
2012-11-27$35.04$63.2631,273,300——
2012-11-26$35.57$64.2225,519,300——
2012-11-23$36.03$65.0513,501,300——
2012-11-21$35.77$64.5819,638,900——
2012-11-20$36.00$64.9937,247,900——
2012-11-19$36.10$65.1734,352,000——
2012-11-16$34.98$63.1552,828,200——
2012-11-15$35.21$63.5739,677,700——
2012-11-14$35.02$63.2249,909,500——
2012-11-13$36.16$65.2825,977,400——
2012-11-12$36.42$65.7524,364,200——
2012-11-09$35.93$64.8737,701,300——
2012-11-08$36.00$64.9940,321,600——
2012-11-07$36.05$65.0868,287,600——
2012-11-06$38.47$69.4539,803,700——
2012-11-05$37.32$67.3825,782,400——
2012-11-02$37.60$67.8824,526,300——
2012-11-01$37.95$68.5136,174,700——
2012-10-31$37.39$67.4934,193,700——
2012-10-26$36.60$66.0640,482,500——
2012-10-25$37.41$67.5232,797,300——
2012-10-24$37.30$67.3241,788,700——
2012-10-23$36.89$66.5836,533,100——
2012-10-22$37.72$68.0835,734,500——
2012-10-19$37.16$67.0759,598,800——
2012-10-18$38.42$69.3443,728,600——
2012-10-17$38.43$69.3669,122,700——
2012-10-16$37.25$67.23128,150,100——
2012-10-15$36.66$66.1776,080,200——
2012-10-12$34.75$62.7242,554,900——
2012-10-11$35.52$64.1144,125,600——
2012-10-10$35.14$63.4229,302,200——
2012-10-09$34.60$62.4529,208,800——
2012-10-08$34.78$62.7720,622,700——
2012-10-05$34.77$62.7642,369,700——
2012-10-04$34.96$63.1039,524,000——
2012-10-03$34.06$61.4734,206,500——
2012-10-02$33.26$60.0325,460,500——
2012-10-01$32.75$59.1133,550,700——
2012-09-28$32.72$59.0628,952,300——
2012-09-27$32.97$59.5132,072,500——
2012-09-26$32.51$58.6846,571,400——
2012-09-25$32.86$59.3137,088,900——
2012-09-24$33.49$60.4528,090,000——
2012-09-21$33.67$60.7730,342,600——
2012-09-20$33.81$61.0231,832,500——
2012-09-19$34.18$61.6944,888,800——
2012-09-18$33.94$61.2637,055,100——
2012-09-17$34.06$61.4731,628,600——
2012-09-14$34.79$62.7959,510,200——
2012-09-13$34.45$62.1862,548,500——
2012-09-12$33.05$59.6541,363,700——
2012-09-11$32.66$58.9537,575,500——
2012-09-10$31.83$57.4532,084,700——
2012-09-07$32.07$57.8852,132,900——
2012-09-06$31.12$56.1759,369,400——
2012-09-05$29.77$53.7318,163,900——
2012-09-04$29.70$53.6123,189,700——
2012-08-31$29.71$53.6225,333,200——
2012-08-30$29.65$53.5221,811,500——
2012-08-29$29.91$53.9826,634,600——
2012-08-28$29.34$52.9620,453,900——
2012-08-27$29.69$53.5924,897,100——
2012-08-24$29.83$53.8429,697,600——
2012-08-23$29.59$53.4131,208,400——
2012-08-22$30.49$55.0331,092,000——
2012-08-21$30.73$55.4664,434,500——
2012-08-20$29.98$54.1131,880,800——
2012-08-17$29.03$52.4027,365,000——
2012-08-16$28.82$52.0221,641,400——
2012-08-15$28.74$51.8719,283,200——
2012-08-14$28.77$51.9326,002,900——
2012-08-13$28.78$51.9522,901,800——
2012-08-10$28.90$52.1625,277,600——
2012-08-09$28.86$52.0917,522,000——
2012-08-08$28.86$52.0921,628,800——
2012-08-07$28.89$52.1439,406,800——
2012-08-06$28.56$51.5540,063,000——
2012-08-03$27.40$49.4539,855,200——
2012-08-02$26.18$47.2531,938,700——
2012-08-01$26.78$48.3238,396,000——
2012-07-31$27.13$48.9524,735,600——
2012-07-30$27.14$48.9726,263,900——
2012-07-27$27.30$49.2652,233,900——
2012-07-26$26.28$47.4229,947,900——
2012-07-25$25.79$46.5337,005,900——
2012-07-24$25.24$45.5435,737,900——
2012-07-23$25.34$45.7239,012,600——
2012-07-20$25.87$46.6831,663,300——
2012-07-19$26.59$47.9733,200,800——
2012-07-18$27.10$48.8932,283,900——
2012-07-17$27.38$49.4039,561,100——
2012-07-16$26.81$48.3759,427,600——
2012-07-13$26.65$48.0848,422,100——
2012-07-12$25.28$45.6136,919,200——
2012-07-11$25.87$46.6837,863,200——
2012-07-10$25.88$46.6927,895,100——
2012-07-09$26.11$47.1127,902,500——
2012-07-06$26.36$47.5627,552,100——
2012-07-05$26.84$48.4331,836,300——
2012-07-03$27.65$49.8914,966,500——
2012-07-02$27.46$49.5429,971,400——
2012-06-29$27.41$49.4554,296,400——
2012-06-28$26.39$47.6168,262,300——
2012-06-27$27.10$48.8929,528,900——
2012-06-26$26.73$48.2334,250,300——
2012-06-25$26.75$48.2643,716,100——
2012-06-22$27.99$50.5029,956,200——
2012-06-21$27.83$50.2139,787,200——
2012-06-20$28.86$52.0747,693,300——
2012-06-19$28.50$51.4242,654,400——
2012-06-18$27.55$49.7132,822,200——
2012-06-15$28.31$51.0860,019,800——
2012-06-14$27.91$50.3645,508,800——
2012-06-13$27.67$49.9246,785,400——
2012-06-12$27.62$49.8343,147,200——
2012-06-11$26.48$47.7858,250,900——
2012-06-08$27.77$50.1036,994,900——
2012-06-07$26.91$48.5544,148,600——
2012-06-06$27.14$48.9747,077,900——
2012-06-05$25.75$46.4636,086,100——
2012-06-04$24.82$44.7838,793,800——
2012-06-01$25.39$45.8141,527,800——
2012-05-31$26.51$47.8337,222,100——
2012-05-30$26.00$46.9133,578,900——
2012-05-29$27.02$48.7527,076,800——
2012-05-25$26.47$47.7625,276,300——
2012-05-24$26.66$48.1040,744,800——
2012-05-23$27.15$48.9848,579,300——
2012-05-22$26.92$48.5750,788,200——
2012-05-21$26.25$47.3647,884,900——
2012-05-18$26.01$46.9360,358,300——
2012-05-17$26.41$47.6568,419,000——
2012-05-16$26.92$48.5754,396,100——
2012-05-15$27.79$50.1460,977,400——
2012-05-14$28.14$50.7751,814,200——
2012-05-11$29.35$52.9559,709,500——
2012-05-10$30.65$55.3036,923,000——
2012-05-09$30.45$54.9447,974,900——
2012-05-08$31.32$56.5127,727,300——
2012-05-07$31.67$57.1436,302,400——
2012-05-04$31.60$57.0134,461,400——
2012-05-03$32.48$58.6031,713,200——
2012-05-02$32.70$58.9832,805,100——
2012-05-01$33.60$60.6035,450,300——
2012-04-30$33.04$59.5926,263,300——
2012-04-27$33.50$60.4228,829,900——
2012-04-26$33.88$61.1128,828,900——
2012-04-25$33.68$60.7532,379,600——
2012-04-24$33.42$60.2830,282,900——
2012-04-23$33.25$59.9739,887,900——
2012-04-20$33.89$61.1337,359,200——
2012-04-19$34.85$62.8640,303,900——
2012-04-18$35.08$63.2741,510,700——
2012-04-17$35.08$63.2752,307,900——
2012-04-16$34.00$61.3259,668,700——
2012-04-13$33.41$60.2641,220,900——
2012-04-12$34.63$62.4636,908,700——
2012-04-11$33.59$60.5930,680,500——
2012-04-10$32.86$59.2758,489,800——
2012-04-09$33.97$61.2734,335,400——
2012-04-05$34.79$62.7531,465,700——
2012-04-04$35.04$63.2045,697,800——
2012-04-03$36.37$65.6030,799,800——
2012-04-02$36.87$66.5023,825,400——
2012-03-30$36.55$65.9223,966,200——
2012-03-29$36.51$65.8532,684,100——
2012-03-28$37.06$66.8436,305,600——
2012-03-27$36.78$66.3431,146,600——
2012-03-26$37.43$67.5127,895,100——
2012-03-23$37.13$66.9734,154,700——
2012-03-22$36.90$66.5651,433,700——
2012-03-21$37.80$68.1846,300,300——
2012-03-20$38.08$68.6858,269,900——
2012-03-19$37.17$67.0472,146,000——
2012-03-16$36.69$66.1846,028,600——
2012-03-15$36.27$65.4261,559,900——
2012-03-14$35.21$63.51113,680,500——
2012-03-13$36.45$65.7491,242,400——
2012-03-12$34.29$61.8538,513,800——
2012-03-09$34.20$61.6942,006,000——
2012-03-08$34.00$61.3235,951,400——
2012-03-07$33.24$59.9534,763,400——
2012-03-06$32.12$57.9349,832,100——
2012-03-05$33.68$60.7533,306,000——
2012-03-02$34.10$61.5132,112,000——
2012-03-01$34.13$61.5647,853,800——
2012-02-29$33.32$60.1043,322,100——
2012-02-28$33.48$60.3938,179,400——
2012-02-27$32.93$59.4036,057,200——
2012-02-24$32.35$58.3526,596,200——
2012-02-23$32.71$59.0034,682,100——
2012-02-22$32.36$58.3738,321,200——
2012-02-21$33.36$60.1745,487,500——
2012-02-17$32.92$59.3830,968,200——
2012-02-16$32.71$59.0051,924,500——
2012-02-15$31.72$57.2149,170,100——
2012-02-14$32.08$57.8654,665,300——
2012-02-13$32.88$59.3054,999,100——
2012-02-10$32.93$59.4040,688,300——
2012-02-09$33.66$60.7154,651,400——
2012-02-08$34.23$61.7449,495,300——
2012-02-07$33.07$59.6532,391,800——
2012-02-06$33.30$60.0632,026,000——
2012-02-03$33.54$60.5056,356,700——
2012-02-02$31.99$57.7041,331,200——
2012-02-01$31.60$56.9864,155,000——
2012-01-31$30.72$55.3940,151,200——
2012-01-30$30.23$54.5134,772,400——
2012-01-27$30.87$55.6637,713,400——
2012-01-26$30.38$54.7850,455,500——
2012-01-25$29.96$54.0239,067,000——
2012-01-24$29.90$53.9137,257,100——
2012-01-23$29.85$53.8239,474,700——
2012-01-20$29.64$53.4455,968,600——
2012-01-19$29.33$52.8963,977,200——
2012-01-18$29.03$52.3477,552,100——
2012-01-17$28.22$50.88116,154,600——
2012-01-13$30.74$55.4365,632,100——
2012-01-12$31.60$56.9858,233,900——
2012-01-11$31.27$56.3872,656,000——
2012-01-10$30.00$54.0947,710,900——
2012-01-09$29.08$52.4335,017,900——
2012-01-06$28.55$51.4848,226,900——
2012-01-05$28.51$51.4166,793,300——
2012-01-04$28.17$50.7941,455,000——
2012-01-03$28.33$51.0858,169,500——