Citigroup Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-30	89.070	91.000	88.680	89.630	88.708	13,256

← NewerPage 4 of 21 · 1,248 trading daysOlder →

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.