Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 54.540 | 54.540 | 53.650 | 53.790 | 51.668 | 1,659 |
| 2024-05-27 | 54.900 | 54.900 | 51.980 | 54.690 | 52.533 | 1,567 |
| 2024-05-24 | 52.940 | 56.900 | 52.940 | 54.810 | 52.648 | 1,430 |
| 2024-05-23 | 54.570 | 54.650 | 53.980 | 54.250 | 52.110 | 637 |
| 2024-05-22 | 55.260 | 55.800 | 54.670 | 54.870 | 52.706 | 1,903 |
| 2024-05-21 | 53.950 | 55.660 | 53.950 | 55.660 | 53.465 | 1,208 |
| 2024-05-20 | 54.510 | 54.940 | 53.450 | 53.450 | 51.342 | 5,139 |
| 2024-05-17 | 55.140 | 55.140 | 54.400 | 54.510 | 52.360 | 1,847 |
| 2024-05-16 | 53.940 | 55.050 | 53.940 | 54.920 | 52.754 | 1,606 |
| 2024-05-15 | 54.840 | 55.050 | 54.500 | 54.950 | 52.783 | 1,352 |
| 2024-05-14 | 54.400 | 54.660 | 54.400 | 54.440 | 52.293 | 92 |
| 2024-05-13 | 54.650 | 54.790 | 54.400 | 54.400 | 52.254 | 803 |
| 2024-05-10 | 54.540 | 54.700 | 54.110 | 54.530 | 52.379 | 9,820 |
| 2024-05-09 | 54.000 | 54.600 | 53.530 | 54.110 | 51.976 | 3,374 |
| 2024-05-08 | 51.400 | 53.450 | 51.400 | 53.450 | 51.342 | 30,595 |
| 2024-05-07 | 52.860 | 52.870 | 52.300 | 52.300 | 50.237 | 746 |
| 2024-05-06 | 52.200 | 53.130 | 52.200 | 53.130 | 51.034 | 20,005 |
| 2024-05-03 | 52.060 | 52.420 | 51.850 | 52.250 | 50.189 | 3,107 |
| 2024-05-02 | 54.000 | 54.000 | 51.940 | 52.360 | 50.295 | 1,484 |
| 2024-04-30 | 53.050 | 54.000 | 53.050 | 54.000 | 51.565 | 7,767 |
| 2024-04-29 | 53.600 | 54.090 | 52.930 | 53.050 | 50.658 | 3,815 |
| 2024-04-26 | 52.450 | 53.700 | 52.450 | 53.590 | 51.174 | 1,429 |
| 2024-04-25 | 52.900 | 53.400 | 52.900 | 53.300 | 50.897 | 1,176 |
| 2024-04-24 | 53.650 | 54.000 | 53.270 | 53.800 | 51.374 | 929 |
| 2024-04-23 | 53.100 | 53.640 | 52.650 | 53.340 | 50.935 | 1,855 |
| 2024-04-22 | 51.390 | 52.750 | 51.250 | 52.750 | 50.371 | 944 |
| 2024-04-19 | 51.250 | 51.700 | 51.050 | 51.050 | 48.748 | 1,394 |
| 2024-04-18 | 50.760 | 51.680 | 50.760 | 51.010 | 48.710 | 31,166 |
| 2024-04-17 | 50.700 | 50.990 | 50.650 | 50.990 | 48.691 | 40,382 |
| 2024-04-16 | 51.250 | 51.250 | 49.800 | 49.880 | 47.631 | 935 |
| 2024-04-15 | 52.270 | 52.270 | 50.300 | 50.640 | 48.357 | 1,095 |
| 2024-04-12 | 52.400 | 53.450 | 50.450 | 51.150 | 48.844 | 19,927 |
| 2024-04-11 | 50.940 | 51.760 | 50.650 | 51.540 | 49.216 | 1,059 |
| 2024-04-10 | 51.300 | 51.400 | 50.850 | 51.100 | 48.796 | 562 |
| 2024-04-09 | 51.830 | 51.830 | 51.130 | 51.440 | 49.121 | 290 |
| 2024-04-08 | 52.060 | 52.350 | 51.850 | 51.870 | 49.531 | 13,928 |
| 2024-04-05 | 51.060 | 52.390 | 51.000 | 52.100 | 49.751 | 516 |
| 2024-04-04 | 51.890 | 52.280 | 51.290 | 51.390 | 49.073 | 1,146 |
| 2024-04-03 | 52.830 | 53.300 | 51.750 | 51.870 | 49.531 | 12,143 |
| 2024-04-02 | 52.910 | 53.490 | 52.750 | 52.830 | 50.448 | 1,370 |
| 2024-04-01 | 53.300 | 53.800 | 53.090 | 53.510 | 51.097 | 3,523 |
| 2024-03-28 | 52.110 | 52.950 | 52.100 | 52.910 | 50.524 | 1,487 |
| 2024-03-27 | 51.200 | 52.000 | 51.200 | 52.000 | 49.655 | 17,866 |
| 2024-03-26 | 50.660 | 51.400 | 50.660 | 51.200 | 48.891 | 1,139 |
| 2024-03-25 | 51.080 | 51.250 | 50.350 | 50.550 | 48.271 | 2,950 |
| 2024-03-22 | 50.930 | 51.200 | 50.500 | 50.970 | 48.672 | 34,481 |
| 2024-03-21 | 50.050 | 51.050 | 49.970 | 50.920 | 48.624 | 94,797 |
| 2024-03-20 | 49.350 | 50.000 | 49.150 | 49.960 | 47.707 | 30,560 |
| 2024-03-19 | 49.000 | 49.900 | 49.000 | 49.200 | 46.982 | 63,233 |
| 2024-03-18 | 48.170 | 49.050 | 48.170 | 48.870 | 46.666 | 3,410 |
| 2024-03-15 | 47.900 | 48.100 | 47.490 | 48.050 | 45.883 | 71,631 |
| 2024-03-14 | 48.450 | 48.450 | 47.310 | 47.400 | 45.263 | 50,053 |
| 2024-03-13 | 48.200 | 48.500 | 47.670 | 47.670 | 45.521 | 2,667 |
| 2024-03-12 | 47.500 | 48.050 | 47.500 | 47.660 | 45.511 | 26,380 |
| 2024-03-11 | 47.750 | 47.750 | 47.120 | 47.490 | 45.349 | 1,800 |
| 2024-03-08 | 47.950 | 48.700 | 47.550 | 47.890 | 45.731 | 977 |
| 2024-03-07 | 47.140 | 47.790 | 46.950 | 47.400 | 45.263 | 11,156 |
| 2024-03-06 | 47.000 | 47.250 | 46.850 | 47.100 | 44.976 | 203 |
| 2024-03-05 | 46.300 | 47.150 | 46.210 | 46.420 | 44.327 | 41,024 |
| 2024-03-04 | 45.920 | 46.700 | 45.700 | 46.450 | 44.356 | 80,566 |
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.