Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 107.77 | 108.60 | 106.30 | 106.35 | 105.63 | 1,463 |
| 2026-04-27 | 106.60 | 107.56 | 106.05 | 107.07 | 106.35 | 260 |
| 2026-04-24 | 107.15 | 107.42 | 104.37 | 104.37 | 103.67 | 4,473 |
| 2026-04-23 | 106.68 | 107.14 | 106.03 | 107.00 | 106.28 | 971 |
| 2026-04-22 | 108.81 | 108.81 | 107.12 | 107.12 | 106.40 | 1,747 |
| 2026-04-20 | 109.27 | 110.50 | 109.27 | 110.50 | 109.76 | 436 |
| 2026-04-17 | 108.79 | 110.48 | 108.50 | 109.27 | 108.53 | 41,578 |
| 2026-04-16 | 109.52 | 110.10 | 107.51 | 107.53 | 106.81 | 1,616 |
| 2026-04-15 | 109.39 | 110.00 | 108.75 | 109.50 | 108.76 | 1,638 |
| 2026-04-14 | 106.34 | 108.78 | 105.15 | 107.39 | 106.67 | 23,539 |
| 2026-04-13 | 103.30 | 104.71 | 102.64 | 104.48 | 103.78 | 3,957 |
| 2026-04-10 | 104.21 | 104.83 | 104.09 | 104.19 | 103.49 | 13,478 |
| 2026-04-09 | 103.95 | 105.99 | 103.85 | 105.99 | 105.28 | 756 |
| 2026-04-08 | 103.92 | 105.50 | 103.52 | 104.70 | 103.99 | 104,263 |
| 2026-04-07 | 100.11 | 100.99 | 99.670 | 100.36 | 99.684 | 4,687 |
| 2026-04-06 | 99.200 | 100.63 | 99.060 | 100.12 | 99.446 | 3,424 |
| 2026-04-02 | 97.190 | 98.920 | 97.190 | 98.820 | 98.155 | 2,248 |
| 2026-04-01 | 98.780 | 99.570 | 98.650 | 98.840 | 98.174 | 6,526 |
| 2026-03-31 | 95.620 | 98.400 | 94.980 | 97.920 | 97.261 | 334 |
| 2026-03-30 | 93.520 | 94.920 | 93.520 | 94.020 | 93.387 | 1,099 |
| 2026-03-27 | 93.750 | 95.390 | 93.510 | 93.510 | 92.880 | 378 |
| 2026-03-26 | 98.610 | 98.610 | 96.370 | 96.370 | 95.721 | 1,657 |
| 2026-03-25 | 100.37 | 100.70 | 99.360 | 99.360 | 98.691 | 1,511 |
| 2026-03-24 | 99.000 | 100.14 | 96.430 | 99.230 | 98.562 | 670 |
| 2026-03-23 | 99.100 | 99.230 | 97.240 | 97.300 | 96.645 | 33,155 |
| 2026-03-20 | 95.840 | 97.680 | 95.840 | 96.520 | 95.870 | 24,437 |
| 2026-03-19 | 94.460 | 95.800 | 94.460 | 95.800 | 95.155 | 67,887 |
| 2026-03-18 | 94.160 | 95.050 | 94.160 | 95.050 | 94.410 | 990 |
| 2026-03-17 | 94.730 | 94.730 | 93.150 | 94.120 | 93.486 | 161 |
| 2026-03-16 | 92.130 | 94.840 | 92.130 | 93.280 | 92.652 | 1,255 |
| 2026-03-13 | 92.490 | 94.020 | 92.490 | 94.020 | 93.387 | 1,754 |
| 2026-03-12 | 91.810 | 92.660 | 91.000 | 92.120 | 91.500 | 1,774 |
| 2026-03-11 | 93.460 | 93.950 | 92.690 | 93.610 | 92.980 | 462 |
| 2026-03-10 | 89.410 | 95.080 | 89.410 | 93.570 | 92.940 | 11,310 |
| 2026-03-09 | 90.880 | 91.940 | 89.000 | 91.300 | 90.685 | 27,706 |
| 2026-03-06 | 96.700 | 96.700 | 91.110 | 92.570 | 91.947 | 369 |
| 2026-03-05 | 97.870 | 97.870 | 95.300 | 95.600 | 94.956 | 220 |
| 2026-03-04 | 97.070 | 97.490 | 96.130 | 96.900 | 96.247 | 1,427 |
| 2026-03-03 | 96.180 | 98.000 | 94.480 | 97.340 | 96.685 | 10,294 |
| 2026-03-02 | 93.680 | 96.420 | 92.490 | 96.180 | 95.532 | 22,000 |
| 2026-02-27 | 99.400 | 99.400 | 93.470 | 93.680 | 93.049 | 6,596 |
| 2026-02-26 | 98.240 | 99.800 | 98.070 | 99.400 | 98.731 | 1,079 |
| 2026-02-25 | 94.650 | 97.870 | 94.500 | 97.380 | 96.724 | 5,488 |
| 2026-02-24 | 95.520 | 95.520 | 92.640 | 93.750 | 93.119 | 955 |
| 2026-02-23 | 99.490 | 99.820 | 93.910 | 95.320 | 94.678 | 2,432 |
| 2026-02-20 | 100.56 | 100.56 | 98.710 | 99.720 | 99.049 | 26,430 |
| 2026-02-19 | 101.83 | 101.83 | 99.870 | 100.21 | 99.535 | 847 |
| 2026-02-18 | 101.33 | 101.95 | 100.99 | 101.10 | 100.42 | 29,447 |
| 2026-02-13 | 96.220 | 97.000 | 94.890 | 96.100 | 95.453 | 1,723 |
| 2026-02-12 | 101.85 | 102.38 | 96.210 | 96.210 | 95.562 | 11,279 |
| 2026-02-11 | 104.89 | 106.92 | 101.37 | 101.37 | 100.69 | 61,363 |
| 2026-02-10 | 107.08 | 107.48 | 104.17 | 104.90 | 104.19 | 25,327 |
| 2026-02-09 | 105.97 | 108.31 | 105.95 | 107.59 | 106.87 | 3,528 |
| 2026-02-06 | 101.58 | 106.73 | 101.58 | 105.53 | 104.82 | 135,730 |
| 2026-02-05 | 102.80 | 105.98 | 99.480 | 101.36 | 100.68 | 20,677 |
| 2026-02-04 | 102.94 | 104.97 | 102.19 | 102.80 | 102.11 | 25,389 |
| 2026-02-03 | 102.69 | 103.40 | 101.11 | 102.26 | 101.57 | 2,054 |
| 2026-02-02 | 101.00 | 102.63 | 100.72 | 102.44 | 101.75 | 8,039 |
| 2026-01-30 | 98.610 | 101.00 | 98.610 | 101.00 | 100.32 | 1,570 |
| 2026-01-29 | 98.300 | 102.39 | 97.500 | 98.980 | 98.313 | 1,587 |
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.