Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 98.300 | 102.39 | 97.500 | 98.980 | 98.313 | 1,587 |
| 2026-01-28 | 98.850 | 99.820 | 98.300 | 98.300 | 97.289 | 306 |
| 2026-01-27 | 100.89 | 101.37 | 98.930 | 98.930 | 97.912 | 6,415 |
| 2026-01-26 | 100.34 | 101.52 | 100.03 | 100.91 | 99.872 | 717 |
| 2026-01-23 | 101.24 | 102.00 | 99.920 | 100.00 | 98.971 | 1,010 |
| 2026-01-22 | 99.260 | 102.82 | 99.260 | 101.34 | 100.30 | 1,241 |
| 2026-01-21 | 100.73 | 102.57 | 100.62 | 101.29 | 100.25 | 27,179 |
| 2026-01-20 | 104.97 | 104.97 | 100.84 | 100.84 | 99.803 | 86,040 |
| 2026-01-19 | 107.49 | 107.49 | 105.00 | 105.50 | 104.41 | 204 |
| 2026-01-16 | 105.00 | 107.02 | 105.00 | 105.07 | 103.99 | 9,207 |
| 2026-01-15 | 101.10 | 105.63 | 101.10 | 104.45 | 103.38 | 84,852 |
| 2026-01-14 | 106.00 | 106.00 | 99.020 | 100.94 | 99.902 | 145,964 |
| 2026-01-13 | 105.66 | 105.83 | 103.59 | 103.70 | 102.63 | 1,978 |
| 2026-01-12 | 106.30 | 106.30 | 104.03 | 105.66 | 104.57 | 13,604 |
| 2026-01-09 | 107.78 | 108.67 | 107.77 | 108.27 | 107.16 | 10,504 |
| 2026-01-08 | 108.52 | 109.87 | 107.90 | 108.10 | 106.99 | 15,947 |
| 2026-01-07 | 110.32 | 110.43 | 108.67 | 108.69 | 107.57 | 667 |
| 2026-01-06 | 111.55 | 111.55 | 109.54 | 109.54 | 108.41 | 12,332 |
| 2026-01-05 | 107.95 | 111.84 | 107.34 | 111.00 | 109.86 | 17,934 |
| 2026-01-02 | 107.73 | 107.95 | 106.33 | 107.95 | 106.84 | 22,068 |
| 2025-12-30 | 109.42 | 109.42 | 106.66 | 106.66 | 105.56 | 691 |
| 2025-12-29 | 112.01 | 112.02 | 109.53 | 109.53 | 108.40 | 27,575 |
| 2025-12-26 | 112.11 | 113.07 | 109.96 | 109.96 | 108.83 | 6,673 |
| 2025-12-23 | 110.84 | 111.09 | 109.95 | 111.00 | 109.86 | 19,008 |
| 2025-12-22 | 107.40 | 110.74 | 106.22 | 109.74 | 108.61 | 14,243 |
| 2025-12-19 | 104.55 | 106.45 | 103.75 | 106.33 | 105.24 | 10,709 |
| 2025-12-18 | 103.96 | 104.64 | 103.32 | 104.21 | 103.14 | 28,079 |
| 2025-12-17 | 102.61 | 103.49 | 101.90 | 101.90 | 100.85 | 11,156 |
| 2025-12-16 | 102.52 | 102.78 | 100.71 | 101.13 | 100.09 | 27,106 |
| 2025-12-15 | 101.07 | 108.32 | 101.07 | 108.32 | 107.21 | 41,375 |
| 2025-12-12 | 101.50 | 102.20 | 100.39 | 101.07 | 100.03 | 10,644 |
| 2025-12-11 | 100.75 | 101.07 | 100.09 | 100.29 | 99.258 | 8,477 |
| 2025-12-10 | 99.990 | 101.79 | 99.470 | 101.36 | 100.32 | 37,182 |
| 2025-12-09 | 99.670 | 99.680 | 97.170 | 99.010 | 97.991 | 16,935 |
| 2025-12-08 | 99.820 | 99.820 | 97.540 | 97.920 | 96.913 | 6,550 |
| 2025-12-05 | 93.220 | 99.340 | 93.220 | 98.830 | 97.813 | 17,498 |
| 2025-12-04 | 94.860 | 96.260 | 94.100 | 95.130 | 94.151 | 5,052 |
| 2025-12-03 | 92.000 | 94.710 | 91.300 | 94.140 | 93.172 | 48,313 |
| 2025-12-02 | 92.510 | 92.700 | 91.590 | 91.590 | 90.648 | 16,947 |
| 2025-12-01 | 91.860 | 92.480 | 91.460 | 91.460 | 90.519 | 50,420 |
| 2025-11-28 | 91.480 | 93.000 | 91.450 | 91.860 | 90.915 | 22,797 |
| 2025-11-27 | 92.720 | 92.720 | 90.550 | 91.330 | 90.390 | 247 |
| 2025-11-26 | 90.860 | 92.720 | 90.860 | 92.720 | 91.766 | 71,589 |
| 2025-11-25 | 86.490 | 90.910 | 86.490 | 90.610 | 89.678 | 45,342 |
| 2025-11-24 | 89.280 | 90.400 | 88.800 | 89.360 | 88.441 | 38,705 |
| 2025-11-21 | 88.340 | 89.480 | 88.190 | 88.710 | 87.797 | 11,498 |
| 2025-11-19 | 87.400 | 89.020 | 87.400 | 88.600 | 87.689 | 10,136 |
| 2025-11-18 | 85.260 | 88.000 | 85.260 | 87.410 | 86.511 | 3,258 |
| 2025-11-17 | 88.310 | 88.320 | 86.700 | 87.000 | 86.105 | 9,190 |
| 2025-11-14 | 88.370 | 89.130 | 87.110 | 88.170 | 87.263 | 32,443 |
| 2025-11-13 | 90.690 | 90.810 | 88.660 | 88.660 | 87.748 | 134 |
| 2025-11-12 | 88.770 | 91.540 | 88.770 | 90.600 | 89.668 | 33,469 |
| 2025-11-11 | 88.760 | 89.310 | 88.250 | 88.250 | 87.342 | 485 |
| 2025-11-10 | 89.700 | 90.320 | 89.690 | 90.020 | 89.094 | 22,919 |
| 2025-11-07 | 89.580 | 89.580 | 86.700 | 88.970 | 88.055 | 23,418 |
| 2025-11-06 | 90.890 | 90.890 | 89.370 | 89.610 | 88.688 | 32,881 |
| 2025-11-05 | 90.490 | 91.440 | 88.910 | 91.040 | 90.103 | 482 |
| 2025-11-04 | 89.000 | 91.830 | 88.760 | 90.490 | 89.559 | 15,991 |
| 2025-11-03 | 90.100 | 90.650 | 88.840 | 88.990 | 88.075 | 20,595 |
| 2025-10-31 | 90.210 | 90.210 | 88.020 | 90.100 | 89.173 | 341 |
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.