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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$79.89$155.968,031,200——
2019-12-30$79.51$155.2210,084,900——
2019-12-27$79.67$155.5310,867,900——
2019-12-26$79.83$155.8411,992,800——
2019-12-24$78.59$153.424,576,200——
2019-12-23$78.76$153.759,256,500——
2019-12-20$78.51$153.2732,019,400——
2019-12-19$78.20$152.6613,006,200——
2019-12-18$77.92$152.1112,643,000——
2019-12-17$77.74$151.7614,409,200——
2019-12-16$76.91$150.1413,967,200——
2019-12-13$76.39$149.1313,447,000——
2019-12-12$77.05$150.4215,829,000——
2019-12-11$75.55$147.4910,484,900——
2019-12-10$75.78$147.9413,019,600——
2019-12-09$75.33$147.068,817,100——
2019-12-06$75.81$147.999,877,800——
2019-12-05$74.71$145.859,581,200——
2019-12-04$74.23$144.918,266,400——
2019-12-03$73.33$143.1513,559,400——
2019-12-02$74.52$145.4811,085,300——
2019-11-29$75.12$146.656,246,900——
2019-11-27$75.72$147.827,592,100——
2019-11-26$75.46$147.3111,306,000——
2019-11-25$75.68$147.7411,497,700——
2019-11-22$74.87$146.167,910,700——
2019-11-21$73.90$144.278,585,100——
2019-11-20$73.91$144.2912,799,900——
2019-11-19$74.82$146.069,095,500——
2019-11-18$74.40$145.248,525,700——
2019-11-15$74.40$145.2410,294,000——
2019-11-14$73.84$144.159,446,800——
2019-11-13$73.91$144.2914,040,700——
2019-11-12$75.07$146.5511,066,600——
2019-11-11$75.60$147.586,020,300——
2019-11-08$76.12$148.607,927,100——
2019-11-07$75.81$147.9914,340,500——
2019-11-06$74.42$145.2812,629,200——
2019-11-05$74.83$146.0814,403,200——
2019-11-04$75.15$146.7112,585,200——
2019-11-01$73.84$144.1512,935,200——
2019-10-31$71.86$139.2916,864,000——
2019-10-30$72.97$141.4412,431,500——
2019-10-29$73.09$141.679,592,300——
2019-10-28$73.59$142.6413,086,900——
2019-10-25$73.17$141.8310,497,600——
2019-10-24$72.30$140.147,445,700——
2019-10-23$72.45$140.4310,327,000——
2019-10-22$72.06$139.6811,052,300——
2019-10-21$71.81$139.1913,080,600——
2019-10-18$69.74$135.1810,413,600——
2019-10-17$69.60$134.9111,382,800——
2019-10-16$69.50$134.7117,295,400——
2019-10-15$71.22$138.0522,030,100——
2019-10-14$70.24$136.1511,398,600——
2019-10-11$70.10$135.8814,921,700——
2019-10-10$68.62$133.019,817,000——
2019-10-09$67.43$130.708,357,800——
2019-10-08$66.40$128.7013,500,700——
2019-10-07$68.15$132.107,835,500——
2019-10-04$68.18$132.1510,977,100——
2019-10-03$66.70$129.2912,646,100——
2019-10-02$66.26$128.4314,760,900——
2019-10-01$68.15$132.1012,428,500——
2019-09-30$69.08$133.908,661,000——
2019-09-27$69.46$134.6411,559,700——
2019-09-26$69.11$133.968,555,500——
2019-09-25$69.38$134.4812,243,000——
2019-09-24$67.90$131.6116,801,900——
2019-09-23$69.55$134.819,546,300——
2019-09-20$69.35$134.4226,002,100——
2019-09-19$69.73$135.1610,069,100——
2019-09-18$70.09$135.8611,234,500——
2019-09-17$69.48$134.6710,916,900——
2019-09-16$69.83$135.3512,063,700——
2019-09-13$70.39$136.4414,313,100——
2019-09-12$69.30$134.3315,528,700——
2019-09-11$68.90$133.5511,858,800——
2019-09-10$68.98$133.7118,146,200——
2019-09-09$68.79$133.3420,193,300——
2019-09-06$65.97$127.8710,476,000——
2019-09-05$66.34$128.5914,723,500——
2019-09-04$64.28$124.609,689,800——
2019-09-03$63.42$122.9311,991,500——
2019-08-30$64.35$124.7311,844,600——
2019-08-29$63.90$123.8611,478,200——
2019-08-28$62.36$120.8712,343,500——
2019-08-27$61.66$119.5217,219,300——
2019-08-26$62.72$121.5710,628,800——
2019-08-23$61.95$120.0817,997,900——
2019-08-22$63.91$123.889,718,500——
2019-08-21$63.25$122.6014,692,900——
2019-08-20$63.42$122.939,815,800——
2019-08-19$64.31$124.6513,312,700——
2019-08-16$63.48$123.0416,450,700——
2019-08-15$61.32$118.8616,340,400——
2019-08-14$61.41$119.0329,370,700——
2019-08-13$64.83$125.6619,056,700——
2019-08-12$64.24$124.5213,039,500——
2019-08-09$66.05$128.0313,604,600——
2019-08-08$66.74$129.3613,577,900——
2019-08-07$65.14$126.2618,418,300——
2019-08-06$66.25$128.4112,411,500——
2019-08-05$65.18$126.3421,144,800——
2019-08-02$67.61$131.0514,771,400——
2019-08-01$68.35$131.5022,571,000——
2019-07-31$71.16$136.9013,617,300——
2019-07-30$71.71$137.969,208,300——
2019-07-29$71.76$138.068,561,200——
2019-07-26$72.16$138.8310,625,900——
2019-07-25$71.39$137.3415,698,300——
2019-07-24$73.01$140.4612,512,900——
2019-07-23$71.99$138.5011,804,300——
2019-07-22$71.11$136.817,930,600——
2019-07-19$70.92$136.4411,184,600——
2019-07-18$71.79$138.1113,407,400——
2019-07-17$70.82$136.2512,278,200——
2019-07-16$71.32$137.2116,516,600——
2019-07-15$71.71$137.9623,365,800——
2019-07-12$71.77$138.0815,355,700——
2019-07-11$71.61$137.7710,739,400——
2019-07-10$71.13$136.8412,153,200——
2019-07-09$71.56$137.679,477,700——
2019-07-08$71.13$136.8410,196,000——
2019-07-05$71.40$137.369,107,300——
2019-07-03$70.85$136.317,632,400——
2019-07-02$70.44$135.5210,272,200——
2019-07-01$70.74$136.0913,573,600——
2019-06-28$70.03$134.7320,388,700——
2019-06-27$68.15$131.1111,989,100——
2019-06-26$67.22$129.3213,654,100——
2019-06-25$66.54$128.0114,205,600——
2019-06-24$67.41$129.6911,223,700——
2019-06-21$67.97$130.7619,502,500——
2019-06-20$68.10$131.0115,557,100——
2019-06-19$67.59$130.0312,334,800——
2019-06-18$67.98$130.7812,199,100——
2019-06-17$66.54$128.018,135,900——
2019-06-14$67.48$129.828,901,900——
2019-06-13$67.08$129.059,453,600——
2019-06-12$66.81$128.539,878,300——
2019-06-11$67.88$130.599,800,900——
2019-06-10$67.12$129.1310,994,700——
2019-06-07$65.69$126.3811,674,200——
2019-06-06$66.47$127.8810,868,900——
2019-06-05$65.78$126.5512,536,300——
2019-06-04$65.88$126.7417,743,100——
2019-06-03$62.61$120.4519,636,800——
2019-05-31$62.15$119.5719,968,900——
2019-05-30$63.61$122.3813,570,900——
2019-05-29$63.71$122.5713,836,300——
2019-05-28$63.79$122.7214,727,400——
2019-05-24$64.39$123.889,715,400——
2019-05-23$63.90$122.9315,042,200——
2019-05-22$64.66$124.4012,564,900——
2019-05-21$66.08$127.1311,051,500——
2019-05-20$64.96$124.9711,605,900——
2019-05-17$65.07$125.1911,503,500——
2019-05-16$65.98$126.9410,573,100——
2019-05-15$64.87$124.8014,570,900——
2019-05-14$65.26$125.5515,096,400——
2019-05-13$64.38$123.8623,494,400——
2019-05-10$67.90$130.6312,318,700——
2019-05-09$67.63$130.1116,994,200——
2019-05-08$68.22$131.259,470,500——
2019-05-07$68.16$131.1317,673,400——
2019-05-06$70.41$135.4612,004,000——
2019-05-03$70.67$135.9611,486,700——
2019-05-02$70.36$134.5012,186,700——
2019-05-01$69.96$133.7313,261,700——
2019-04-30$70.70$135.1511,122,000——
2019-04-29$71.03$135.7816,491,400——
2019-04-26$69.51$132.8710,692,700——
2019-04-25$68.73$131.388,913,600——
2019-04-24$68.83$131.579,699,900——
2019-04-23$69.20$132.2813,205,000——
2019-04-22$69.09$132.0713,195,600——
2019-04-18$69.67$133.1813,513,800——
2019-04-17$70.35$134.4820,509,000——
2019-04-16$69.31$132.4918,635,700——
2019-04-15$67.38$128.8019,493,900——
2019-04-12$67.42$128.8819,238,700——
2019-04-11$65.91$125.9911,358,700——
2019-04-10$65.52$125.2412,293,300——
2019-04-09$65.20$124.6310,221,000——
2019-04-08$66.07$126.3010,466,400——
2019-04-05$65.55$125.3011,062,400——
2019-04-04$65.82$125.8211,915,700——
2019-04-03$65.06$124.3711,560,800——
2019-04-02$64.42$123.149,915,800——
2019-04-01$64.36$123.0317,736,300——
2019-03-29$62.22$118.9413,406,300——
2019-03-28$61.98$118.4812,081,000——
2019-03-27$60.73$116.0916,359,600——
2019-03-26$61.22$117.0314,740,300——
2019-03-25$60.33$115.3220,899,300——
2019-03-22$60.98$116.5727,527,400——
2019-03-21$63.91$122.1718,638,300——
2019-03-20$64.30$122.9117,494,000——
2019-03-19$65.63$125.4612,723,600——
2019-03-18$65.93$126.0315,601,100——
2019-03-15$65.19$124.6137,840,300——
2019-03-14$64.11$122.5512,193,600——
2019-03-13$63.65$121.6713,781,100——
2019-03-12$62.81$120.0614,772,000——
2019-03-11$62.31$119.1114,167,600——
2019-03-08$62.06$118.6314,304,400——
2019-03-07$61.90$118.3315,788,900——
2019-03-06$62.51$119.4912,711,200——
2019-03-05$62.93$120.2918,754,900——
2019-03-04$63.75$121.8615,786,600——
2019-03-01$64.47$123.2414,376,000——
2019-02-28$63.98$122.3014,209,300——
2019-02-27$64.40$123.1013,495,700——
2019-02-26$64.12$122.5712,912,800——
2019-02-25$64.53$123.3512,853,000——
2019-02-22$64.14$122.6114,003,800——
2019-02-21$64.32$122.9510,696,100——
2019-02-20$64.64$123.5610,545,000——
2019-02-19$64.38$123.0711,013,900——
2019-02-15$64.27$122.8617,908,900——
2019-02-14$62.42$119.3212,855,300——
2019-02-13$63.04$120.5010,710,500——
2019-02-12$62.67$119.8014,347,400——
2019-02-11$61.61$117.7714,614,100——
2019-02-08$62.01$118.5415,770,800——
2019-02-07$62.81$120.0617,922,400——
2019-02-06$63.89$122.1313,774,300——
2019-02-05$63.81$121.9813,310,900——
2019-02-04$64.06$122.4511,515,500——
2019-02-01$63.67$121.7116,991,700——
2019-01-31$64.46$122.3619,442,600——
2019-01-30$64.22$121.9015,929,600——
2019-01-29$63.21$119.9913,472,000——
2019-01-28$63.85$121.2012,683,500——
2019-01-25$64.02$121.5215,827,200——
2019-01-24$62.71$119.0414,962,200——
2019-01-23$62.13$117.9416,819,800——
2019-01-22$61.85$117.4024,608,700——
2019-01-18$63.12$119.8119,947,300——
2019-01-17$62.47$118.5822,728,900——
2019-01-16$62.19$118.0527,628,900——
2019-01-15$61.38$116.5142,694,200——
2019-01-14$58.93$111.8634,783,400——
2019-01-11$56.69$107.6123,087,500——
2019-01-10$56.44$107.1316,910,000——
2019-01-09$56.38$107.0219,359,100——
2019-01-08$55.46$105.2718,840,100——
2019-01-07$55.61$105.5620,634,100——
2019-01-04$55.13$104.6524,205,100——
2019-01-03$52.56$99.7721,183,000——
2019-01-02$53.53$101.6121,646,300——