Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 111.00 | 112.42 | 111.00 | 111.81 | 111.41 | 262 |
| 2026-07-22 | 104.82 | 114.75 | 104.82 | 111.46 | 111.06 | 431 |
| 2026-07-21 | 111.50 | 112.98 | 111.50 | 111.79 | 111.39 | 633 |
| 2026-07-20 | 110.35 | 111.03 | 108.87 | 108.87 | 108.48 | 623 |
| 2026-07-17 | 111.85 | 111.85 | 108.94 | 110.91 | 110.52 | 1,587 |
| 2026-07-16 | 112.00 | 114.72 | 111.85 | 111.85 | 111.45 | 1,297 |
| 2026-07-15 | 114.54 | 114.54 | 111.58 | 113.78 | 113.38 | 15,350 |
| 2026-07-14 | 117.01 | 121.84 | 111.93 | 112.50 | 112.10 | 34,649 |
| 2026-07-13 | 120.93 | 120.93 | 117.85 | 119.41 | 118.99 | 1,394 |
| 2026-07-10 | 119.30 | 120.30 | 119.30 | 120.20 | 119.77 | 1,219 |
| 2026-07-09 | 118.67 | 119.51 | 118.31 | 118.97 | 118.55 | 1,690 |
| 2026-07-08 | 120.77 | 120.77 | 117.86 | 118.24 | 117.82 | 1,395 |
| 2026-07-07 | 123.98 | 124.50 | 121.00 | 123.22 | 122.78 | 372 |
| 2026-07-06 | 120.76 | 123.50 | 120.76 | 122.16 | 121.73 | 4,018 |
| 2026-07-03 | 120.73 | 120.80 | 119.10 | 120.27 | 119.84 | 3,608 |
| 2026-07-02 | 121.54 | 123.00 | 120.60 | 120.73 | 120.30 | 778 |
| 2026-07-01 | 120.30 | 122.51 | 120.06 | 121.55 | 121.12 | 2,952 |
| 2026-06-30 | 122.77 | 122.77 | 120.06 | 120.06 | 119.63 | 2,338 |
| 2026-06-29 | 122.20 | 123.92 | 122.20 | 122.86 | 122.42 | 1,824 |
| 2026-06-26 | 124.02 | 124.02 | 121.51 | 121.72 | 121.29 | 1,849 |
| 2026-06-25 | 125.10 | 127.60 | 124.98 | 124.98 | 124.54 | 1,647 |
| 2026-06-24 | 126.61 | 126.61 | 124.05 | 124.55 | 124.11 | 11,155 |
| 2026-06-23 | 126.36 | 126.36 | 123.93 | 125.05 | 124.61 | 1,360 |
| 2026-06-22 | 125.42 | 125.45 | 123.25 | 125.00 | 124.56 | 2,585 |
| 2026-06-19 | 122.90 | 124.17 | 122.89 | 124.17 | 123.73 | 105 |
| 2026-06-18 | 125.02 | 127.09 | 122.90 | 122.90 | 122.46 | 11,088 |
| 2026-06-17 | 118.34 | 123.85 | 118.34 | 122.50 | 122.06 | 8,437 |
| 2026-06-16 | 120.50 | 121.37 | 119.01 | 119.01 | 118.59 | 10,692 |
| 2026-06-15 | 119.37 | 120.13 | 118.84 | 119.00 | 118.58 | 22,771 |
| 2026-06-12 | 118.00 | 119.37 | 117.38 | 118.42 | 118.00 | 1,263 |
| 2026-06-11 | 115.33 | 117.20 | 115.08 | 116.72 | 116.31 | 23,505 |
| 2026-06-10 | 116.52 | 117.88 | 114.44 | 114.95 | 114.54 | 1,017 |
| 2026-06-09 | 115.74 | 116.83 | 114.21 | 115.82 | 115.41 | 2,385 |
| 2026-06-08 | 113.95 | 116.26 | 113.95 | 114.79 | 114.38 | 5,094 |
| 2026-06-05 | 114.53 | 116.07 | 112.70 | 113.41 | 113.01 | 1,380 |
| 2026-06-03 | 109.04 | 110.92 | 108.71 | 109.31 | 108.92 | 4,395 |
| 2026-06-02 | 108.00 | 110.33 | 108.00 | 109.38 | 108.99 | 12,614 |
| 2026-06-01 | 105.64 | 107.88 | 104.52 | 107.88 | 107.50 | 12,472 |
| 2026-05-29 | 106.49 | 107.07 | 104.25 | 105.64 | 105.26 | 1,154 |
| 2026-05-28 | 106.15 | 106.15 | 103.82 | 104.41 | 104.04 | 1,448 |
| 2026-05-27 | 106.55 | 106.55 | 105.09 | 105.09 | 104.72 | 857 |
| 2026-05-26 | 105.64 | 106.33 | 105.03 | 105.35 | 104.98 | 5,054 |
| 2026-05-25 | 104.00 | 110.00 | 104.00 | 107.45 | 107.07 | 2,221 |
| 2026-05-22 | 105.29 | 105.45 | 104.06 | 104.06 | 103.69 | 5,350 |
| 2026-05-21 | 103.00 | 104.49 | 103.00 | 103.80 | 103.43 | 222 |
| 2026-05-20 | 102.15 | 104.37 | 102.14 | 104.01 | 103.64 | 8,060 |
| 2026-05-19 | 101.64 | 101.75 | 100.52 | 100.52 | 100.16 | 1,167 |
| 2026-05-18 | 103.15 | 103.78 | 101.64 | 101.64 | 101.28 | 359 |
| 2026-05-15 | 104.25 | 104.95 | 103.85 | 104.09 | 103.72 | 8,432 |
| 2026-05-14 | 103.90 | 104.36 | 103.21 | 104.33 | 103.96 | 983 |
| 2026-05-13 | 102.55 | 103.99 | 102.28 | 103.35 | 102.98 | 13,326 |
| 2026-05-12 | 100.26 | 103.26 | 100.26 | 102.62 | 102.26 | 26,247 |
| 2026-05-11 | 102.91 | 104.44 | 101.81 | 102.31 | 101.95 | 6,086 |
| 2026-05-08 | 106.42 | 106.54 | 102.20 | 102.20 | 101.84 | 5,005 |
| 2026-05-07 | 104.01 | 107.48 | 103.80 | 105.60 | 105.22 | 914 |
| 2026-05-06 | 106.79 | 107.47 | 104.65 | 104.65 | 104.28 | 1,076 |
| 2026-05-05 | 106.00 | 106.00 | 103.90 | 104.80 | 104.43 | 186 |
| 2026-05-04 | 105.12 | 106.00 | 103.04 | 106.00 | 105.62 | 2,619 |
| 2026-04-30 | 106.66 | 108.60 | 104.52 | 104.56 | 104.19 | 4,585 |
| 2026-04-29 | 106.40 | 108.68 | 106.40 | 107.01 | 106.63 | 1,010 |
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.