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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$61.66$125.2312,500,700——
2020-12-30$60.86$123.6010,770,700——
2020-12-29$60.91$123.7110,800,400——
2020-12-28$61.13$124.1514,414,600——
2020-12-24$60.57$123.016,824,400——
2020-12-23$60.78$123.4416,579,100——
2020-12-22$59.26$120.3517,851,600——
2020-12-21$61.23$124.3631,906,100——
2020-12-18$59.06$119.9528,712,700——
2020-12-17$60.05$121.9618,229,900——
2020-12-16$59.75$121.3514,988,300——
2020-12-15$59.67$121.1916,044,400——
2020-12-14$58.74$119.3019,688,300——
2020-12-11$58.93$119.6820,960,000——
2020-12-10$60.50$122.8725,866,600——
2020-12-09$58.95$119.7227,278,200——
2020-12-08$58.36$118.5315,511,700——
2020-12-07$58.13$118.0621,280,900——
2020-12-04$58.62$119.0524,696,000——
2020-12-03$56.58$114.9118,776,100——
2020-12-02$57.20$116.1726,796,800——
2020-12-01$55.47$112.6623,497,900——
2020-11-30$55.07$111.8423,359,300——
2020-11-27$56.67$115.0914,267,100——
2020-11-25$57.06$115.8928,250,500——
2020-11-24$57.06$115.8932,890,900——
2020-11-23$53.30$108.2528,923,200——
2020-11-20$51.65$104.9015,471,100——
2020-11-19$52.14$105.8920,262,400——
2020-11-18$51.05$103.6825,824,000——
2020-11-17$50.73$103.0318,970,000——
2020-11-16$50.40$102.3626,699,400——
2020-11-13$48.66$98.8318,632,500——
2020-11-12$48.28$98.0528,457,400——
2020-11-11$48.93$99.3729,719,600——
2020-11-10$47.65$96.7733,275,800——
2020-11-09$47.64$96.7556,895,200——
2020-11-06$42.71$86.7417,705,200——
2020-11-05$43.07$87.4724,945,100——
2020-11-04$42.08$85.4625,956,400——
2020-11-03$43.53$88.4129,985,200——
2020-11-02$42.21$85.7324,310,800——
2020-10-30$41.42$84.1226,962,800——
2020-10-29$41.66$83.5723,351,000——
2020-10-28$41.13$82.5127,485,000——
2020-10-27$41.88$84.0124,251,700——
2020-10-26$43.26$86.7824,928,100——
2020-10-23$43.95$88.1718,486,500——
2020-10-22$43.95$88.1721,341,200——
2020-10-21$43.01$86.2819,816,300——
2020-10-20$43.52$87.3021,255,900——
2020-10-19$42.90$86.0622,793,600——
2020-10-16$43.19$86.6425,998,000——
2020-10-15$43.61$87.4926,408,000——
2020-10-14$43.03$86.3230,260,500——
2020-10-13$43.68$87.6349,899,100——
2020-10-12$45.88$92.0424,070,200——
2020-10-09$44.93$90.1325,595,600——
2020-10-08$44.72$89.7128,630,700——
2020-10-07$44.84$89.9522,135,800——
2020-10-06$44.41$89.0929,505,900——
2020-10-05$44.91$90.0924,170,600——
2020-10-02$43.66$87.5923,899,200——
2020-10-01$43.44$87.1421,900,500——
2020-09-30$43.11$86.4822,533,400——
2020-09-29$42.42$85.1020,694,300——
2020-09-28$43.34$86.9421,204,600——
2020-09-25$42.02$84.3026,917,200——
2020-09-24$42.19$84.6431,259,200——
2020-09-23$41.85$83.9528,780,200——
2020-09-22$43.29$86.8425,799,200——
2020-09-21$43.93$88.1333,469,700——
2020-09-18$44.86$89.9933,201,700——
2020-09-17$45.53$91.3428,741,600——
2020-09-16$46.02$92.3245,484,600——
2020-09-15$44.81$89.8984,689,700——
2020-09-14$48.15$96.5958,798,300——
2020-09-11$51.00$102.3121,033,200——
2020-09-10$50.95$102.2122,324,400——
2020-09-09$51.40$103.1119,193,900——
2020-09-08$51.04$102.3928,128,600——
2020-09-04$52.52$105.3625,124,000——
2020-09-03$51.50$103.3125,003,200——
2020-09-02$51.95$104.2215,348,600——
2020-09-01$51.20$102.7116,903,400——
2020-08-31$51.12$102.5516,280,100——
2020-08-28$52.28$104.8816,990,300——
2020-08-27$51.72$103.7519,393,500——
2020-08-26$50.85$102.0114,541,600——
2020-08-25$51.65$103.6117,244,800——
2020-08-24$51.06$102.4319,745,100——
2020-08-21$49.30$98.9017,416,000——
2020-08-20$49.58$99.4615,920,900——
2020-08-19$50.29$100.8920,837,300——
2020-08-18$50.34$100.9917,100,800——
2020-08-17$51.42$103.1519,788,700——
2020-08-14$52.93$106.1813,861,300——
2020-08-13$52.89$106.1013,815,300——
2020-08-12$53.35$107.0219,337,900——
2020-08-11$53.76$107.8525,256,500——
2020-08-10$52.86$106.0416,850,400——
2020-08-07$52.12$104.5621,499,100——
2020-08-06$50.89$102.0911,025,000——
2020-08-05$51.04$102.3916,412,400——
2020-08-04$50.14$100.5916,230,800——
2020-08-03$50.39$101.0915,856,600——
2020-07-31$50.01$100.3222,485,800——
2020-07-30$50.87$101.0324,154,600——
2020-07-29$52.52$104.3016,991,000——
2020-07-28$51.27$101.8213,121,400——
2020-07-27$51.29$101.8613,991,400——
2020-07-24$51.67$102.6216,258,900——
2020-07-23$52.08$103.4317,090,400——
2020-07-22$51.66$102.6017,873,400——
2020-07-21$51.73$102.7321,943,200——
2020-07-20$50.14$99.5823,472,600——
2020-07-17$50.22$99.7419,747,400——
2020-07-16$51.46$102.2018,824,000——
2020-07-15$51.84$102.9527,676,300——
2020-07-14$50.15$99.6035,814,400——
2020-07-13$52.20$103.6727,151,800——
2020-07-10$52.65$104.5628,027,800——
2020-07-09$49.45$98.2124,263,900——
2020-07-08$50.88$101.0519,115,300——
2020-07-07$50.32$99.9321,235,300——
2020-07-06$51.97$103.2122,613,100——
2020-07-02$50.55$100.3922,042,700——
2020-07-01$50.35$99.9919,206,900——
2020-06-30$51.10$101.4823,360,400——
2020-06-29$50.29$99.8722,578,600——
2020-06-26$49.58$98.4635,426,200——
2020-06-25$52.68$104.6228,112,400——
2020-06-24$50.81$100.9127,207,700——
2020-06-23$52.95$105.1622,092,600——
2020-06-22$52.06$103.3922,642,100——
2020-06-19$52.92$105.1050,379,300——
2020-06-18$53.04$105.3422,280,600——
2020-06-17$53.00$105.2623,727,300——
2020-06-16$54.45$108.1437,638,700——
2020-06-15$52.98$105.2236,592,100——
2020-06-12$52.25$103.7739,040,000——
2020-06-11$48.39$96.1062,098,600——
2020-06-10$55.86$110.9436,743,700——
2020-06-09$59.50$118.1730,422,900——
2020-06-08$61.24$121.6232,587,100——
2020-06-05$58.86$116.8944,648,500——
2020-06-04$55.65$110.5233,083,500——
2020-06-03$53.34$105.9333,341,800——
2020-06-02$50.84$100.9727,651,300——
2020-06-01$49.45$98.2122,860,100——
2020-05-29$47.91$95.1535,873,400——
2020-05-28$49.16$97.6337,972,800——
2020-05-27$52.26$103.7943,660,500——
2020-05-26$48.17$95.6634,429,300——
2020-05-22$44.10$87.5822,631,700——
2020-05-21$45.00$89.3721,698,300——
2020-05-20$45.47$90.3023,841,300——
2020-05-19$44.43$88.2427,271,600——
2020-05-18$45.67$90.7039,383,300——
2020-05-15$41.92$83.2528,494,900——
2020-05-14$42.06$83.5340,976,400——
2020-05-13$40.60$80.6335,350,600——
2020-05-12$42.35$84.1133,328,300——
2020-05-11$44.07$87.5234,765,200——
2020-05-08$46.32$91.9922,905,200——
2020-05-07$44.64$88.6529,849,100——
2020-05-06$42.95$85.3025,028,000——
2020-05-05$43.95$87.2827,342,900——
2020-05-04$45.12$89.6126,340,200——
2020-05-01$45.52$90.4028,078,900——
2020-04-30$48.56$95.4328,687,000——
2020-04-29$50.26$98.7732,941,100——
2020-04-28$47.21$92.7728,973,300——
2020-04-27$46.56$91.5030,929,200——
2020-04-24$43.10$84.7026,282,100——
2020-04-23$42.46$83.4423,970,700——
2020-04-22$42.24$83.0121,888,100——
2020-04-21$41.57$81.6935,336,200——
2020-04-20$44.01$86.4833,471,900——
2020-04-17$45.45$89.3141,252,900——
2020-04-16$40.52$79.6337,756,000——
2020-04-15$42.86$84.2232,249,000——
2020-04-14$45.42$89.2640,466,200——
2020-04-13$46.68$91.7327,944,300——
2020-04-09$47.41$93.1743,637,200——
2020-04-08$44.26$86.9832,944,800——
2020-04-07$41.25$81.0635,220,700——
2020-04-06$41.12$80.8130,064,700——
2020-04-03$37.49$73.6725,327,100——
2020-04-02$39.23$77.0929,532,100——
2020-04-01$38.51$75.6829,219,500——
2020-03-31$42.12$82.7726,219,100——
2020-03-30$44.08$86.6227,459,000——
2020-03-27$43.80$86.0725,484,500——
2020-03-26$46.02$90.4331,528,600——
2020-03-25$41.86$82.2638,211,100——
2020-03-24$40.66$79.9034,100,600——
2020-03-23$35.39$69.5533,013,300——
2020-03-20$38.06$74.7938,163,900——
2020-03-19$39.64$77.9043,397,100——
2020-03-18$36.43$71.5948,351,400——
2020-03-17$40.25$79.1051,650,000——
2020-03-16$41.19$80.9435,133,800——
2020-03-13$51.04$100.3040,519,800——
2020-03-12$43.26$85.0145,941,600——
2020-03-11$50.79$99.8136,709,000——
2020-03-10$55.58$109.2232,527,500——
2020-03-09$51.37$100.9535,625,600——
2020-03-06$61.28$120.4229,916,600——
2020-03-05$63.49$124.7727,277,600——
2020-03-04$67.39$132.4324,188,500——
2020-03-03$65.05$127.8329,547,700——
2020-03-02$67.59$132.8229,006,400——
2020-02-28$63.46$124.7146,013,200——
2020-02-27$64.45$126.6534,656,800——
2020-02-26$68.18$133.9825,552,100——
2020-02-25$69.43$136.4427,451,000——
2020-02-24$72.53$142.5321,096,200——
2020-02-21$76.44$150.2114,020,000——
2020-02-20$78.22$153.7111,763,400——
2020-02-19$78.05$153.389,145,200——
2020-02-18$77.58$152.4510,343,500——
2020-02-14$78.79$154.839,056,600——
2020-02-13$79.00$155.248,946,200——
2020-02-12$79.33$155.899,484,100——
2020-02-11$79.09$155.429,437,200——
2020-02-10$78.48$154.228,418,300——
2020-02-07$78.69$154.648,341,700——
2020-02-06$78.97$155.1912,826,400——
2020-02-05$78.85$154.9513,070,400——
2020-02-04$76.50$150.3312,173,200——
2020-02-03$75.13$147.6411,096,500——
2020-01-31$74.41$146.2217,101,200——
2020-01-30$77.43$151.1612,498,200——
2020-01-29$76.48$149.309,478,900——
2020-01-28$77.24$150.7910,960,200——
2020-01-27$76.71$149.7515,859,600——
2020-01-24$78.42$153.0915,036,100——
2020-01-23$79.80$155.7811,618,200——
2020-01-22$80.10$156.378,045,600——
2020-01-21$79.90$155.9810,522,000——
2020-01-17$81.12$158.3612,413,100——
2020-01-16$81.00$158.1310,426,000——
2020-01-15$81.24$158.5916,063,600——
2020-01-14$81.91$159.9024,971,800——
2020-01-13$80.65$157.4416,566,300——
2020-01-10$79.25$154.7110,062,100——
2020-01-09$80.08$156.3312,895,900——
2020-01-08$79.36$154.9211,292,400——
2020-01-07$78.76$153.7510,469,100——
2020-01-06$79.45$155.1010,059,500——
2020-01-03$79.70$155.5912,437,400——
2020-01-02$81.23$158.5812,728,900——