Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 55.410 | 55.930 | 54.660 | 55.290 | 53.410 | 3,209 |
| 2024-08-20 | 55.850 | 56.000 | 55.560 | 55.870 | 53.970 | 1,421 |
| 2024-08-19 | 56.680 | 56.680 | 55.380 | 55.850 | 53.951 | 1,159 |
| 2024-08-16 | 55.290 | 56.110 | 54.610 | 56.110 | 54.202 | 3,392 |
| 2024-08-15 | 55.050 | 55.500 | 55.050 | 55.290 | 53.410 | 64,818 |
| 2024-08-14 | 53.050 | 54.250 | 53.000 | 54.000 | 52.164 | 676 |
| 2024-08-13 | 53.070 | 53.390 | 52.800 | 52.920 | 51.121 | 706 |
| 2024-08-12 | 53.000 | 53.550 | 52.950 | 52.950 | 51.150 | 236 |
| 2024-08-09 | 53.300 | 53.600 | 53.100 | 53.390 | 51.575 | 1,004 |
| 2024-08-08 | 51.800 | 54.350 | 51.800 | 53.880 | 52.048 | 2,302 |
| 2024-08-07 | 53.190 | 54.490 | 52.470 | 52.860 | 51.063 | 916 |
| 2024-08-06 | 53.600 | 54.000 | 53.170 | 53.170 | 51.362 | 27,578 |
| 2024-08-05 | 52.970 | 54.150 | 51.420 | 53.610 | 51.787 | 12,633 |
| 2024-08-02 | 57.020 | 57.580 | 55.340 | 55.920 | 54.019 | 4,188 |
| 2024-08-01 | 62.000 | 62.000 | 59.450 | 60.390 | 58.337 | 20,207 |
| 2024-07-31 | 60.640 | 62.120 | 60.640 | 61.570 | 59.142 | 7,762 |
| 2024-07-30 | 61.800 | 62.400 | 61.260 | 61.860 | 59.420 | 83,829 |
| 2024-07-29 | 61.630 | 61.630 | 60.110 | 60.380 | 57.999 | 2,417 |
| 2024-07-26 | 61.400 | 61.700 | 61.110 | 61.480 | 59.055 | 42,297 |
| 2024-07-25 | 60.310 | 61.480 | 59.710 | 60.950 | 58.546 | 54,349 |
| 2024-07-24 | 60.430 | 60.430 | 59.840 | 59.840 | 57.480 | 1,205 |
| 2024-07-23 | 59.840 | 60.480 | 59.840 | 60.430 | 58.047 | 429 |
| 2024-07-22 | 60.680 | 60.680 | 59.460 | 59.710 | 57.355 | 4,185 |
| 2024-07-19 | 60.410 | 61.020 | 59.800 | 60.890 | 58.488 | 65,448 |
| 2024-07-18 | 60.570 | 62.460 | 60.560 | 60.710 | 58.315 | 681 |
| 2024-07-17 | 61.200 | 62.040 | 61.020 | 61.760 | 59.324 | 108,891 |
| 2024-07-16 | 59.060 | 61.150 | 58.590 | 60.830 | 58.431 | 26,410 |
| 2024-07-15 | 58.630 | 59.590 | 58.270 | 59.290 | 56.952 | 151,358 |
| 2024-07-12 | 60.500 | 61.200 | 57.500 | 58.600 | 56.289 | 21,034 |
| 2024-07-11 | 60.440 | 60.440 | 59.170 | 59.440 | 57.096 | 19,075 |
| 2024-07-10 | 59.980 | 60.440 | 59.690 | 60.440 | 58.056 | 2,247 |
| 2024-07-09 | 59.100 | 60.220 | 58.980 | 59.980 | 57.614 | 59,180 |
| 2024-07-08 | 58.260 | 59.260 | 58.260 | 58.980 | 56.654 | 38,761 |
| 2024-07-05 | 59.140 | 59.270 | 58.120 | 58.400 | 56.097 | 3,701 |
| 2024-07-04 | 59.360 | 59.680 | 58.730 | 59.160 | 56.827 | 61 |
| 2024-07-03 | 60.840 | 60.840 | 59.630 | 60.420 | 58.037 | 1,582 |
| 2024-07-02 | 59.770 | 61.680 | 59.770 | 61.100 | 58.690 | 4,693 |
| 2024-07-01 | 58.940 | 59.770 | 58.790 | 59.770 | 57.413 | 7,517 |
| 2024-06-28 | 56.900 | 59.000 | 56.900 | 58.930 | 56.606 | 2,007 |
| 2024-06-27 | 56.400 | 56.800 | 56.030 | 56.520 | 54.291 | 243 |
| 2024-06-26 | 56.000 | 56.360 | 55.530 | 56.320 | 54.099 | 875 |
| 2024-06-25 | 54.190 | 55.950 | 54.190 | 55.950 | 53.743 | 6,503 |
| 2024-06-24 | 54.320 | 55.430 | 53.860 | 55.430 | 53.244 | 2,123 |
| 2024-06-21 | 55.240 | 55.240 | 53.990 | 54.320 | 52.178 | 1,905 |
| 2024-06-20 | 55.350 | 55.350 | 54.330 | 55.240 | 53.061 | 4,317 |
| 2024-06-19 | 55.260 | 55.880 | 52.000 | 55.230 | 53.052 | 2,010 |
| 2024-06-18 | 54.430 | 55.500 | 54.050 | 55.260 | 53.080 | 752 |
| 2024-06-17 | 53.190 | 54.520 | 53.190 | 54.320 | 52.178 | 4,157 |
| 2024-06-14 | 53.530 | 53.530 | 52.610 | 52.940 | 50.852 | 8,908 |
| 2024-06-13 | 54.200 | 54.200 | 53.400 | 54.070 | 51.937 | 5,041 |
| 2024-06-12 | 53.350 | 55.000 | 53.350 | 54.200 | 52.062 | 3,419 |
| 2024-06-11 | 53.540 | 53.610 | 52.650 | 52.800 | 50.717 | 10,249 |
| 2024-06-10 | 55.060 | 55.290 | 54.300 | 54.800 | 52.639 | 9,728 |
| 2024-06-07 | 54.580 | 55.060 | 54.200 | 55.060 | 52.888 | 918 |
| 2024-06-06 | 54.020 | 54.290 | 53.560 | 54.290 | 52.149 | 273 |
| 2024-06-05 | 53.840 | 54.590 | 53.810 | 54.590 | 52.437 | 1,778 |
| 2024-06-04 | 52.920 | 54.250 | 52.920 | 53.830 | 51.707 | 895 |
| 2024-06-03 | 54.350 | 54.750 | 53.540 | 54.000 | 51.870 | 282 |
| 2024-05-31 | 53.920 | 54.350 | 53.770 | 54.350 | 52.206 | 1,140 |
| 2024-05-29 | 53.790 | 53.910 | 52.970 | 53.910 | 51.784 | 2,291 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.3825 USD |
| 2026-04-29 | 0.3396 USD |
| 2026-01-29 | 0.3517 USD |
| 2025-10-30 | 0.3608 USD |
| 2025-07-31 | 0.3664 USD |
| 2025-04-30 | 0.3569 USD |
| 2025-01-30 | 0.3656 USD |
| 2024-10-31 | 0.3661 USD |
| 2024-08-01 | 0.3467 USD |
| 2024-05-02 | 0.3079 USD |
| 2024-02-01 | 0.2916 USD |
| 2023-11-01 | 1.1692 USD |
| 2023-08-03 | 0.2924 USD |
| 2023-04-26 | 0.2909 USD |
| 2023-02-02 | 0.2987 USD |
| 2022-11-03 | 0.3076 USD |
| 2022-07-28 | 0.2899 USD |
| 2022-04-28 | 0.2714 USD |
| 2022-02-03 | 0.2952 USD |
| 2021-10-28 | 0.3212 USD |
| 2021-07-29 | 0.2987 USD |
| 2021-04-29 | 0.2969 USD |
| 2021-01-28 | 0.3167 USD |
| 2020-10-28 | 11.0695 USD |
| 2020-07-30 | 11.1545 USD |
| 2020-04-29 | 11.2562 USD |
| 2020-01-30 | 9.1184 USD |
| 2019-10-31 | 1.4143 USD |
| 2019-08-02 | 2.0930 USD |
| 2019-05-02 | 1.8053 USD |
| 2019-01-31 | 1.6784 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.