Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	89.070	91.000	88.680	89.630	88.708	13,256
2025-10-29	90.170	90.400	88.440	90.400	89.113	51,164
2025-10-28	90.440	90.570	90.040	90.110	88.827	617
2025-10-27	88.750	90.440	88.750	90.440	89.152	67,708
2025-10-24	87.190	89.070	87.190	88.740	87.477	56,906
2025-10-23	86.090	87.200	86.090	86.340	85.111	40,007
2025-10-22	87.980	88.410	86.030	87.090	85.850	539
2025-10-21	88.930	89.330	87.960	88.050	86.796	10,370
2025-10-20	86.950	89.080	86.950	88.540	87.279	17,719
2025-10-17	87.580	88.360	87.110	87.330	86.087	36,613
2025-10-16	90.640	90.980	86.550	86.870	85.633	1,942
2025-10-15	91.880	92.170	90.090	90.210	88.926	17,733
2025-10-14	88.000	92.060	87.220	90.630	89.340	45,387
2025-10-13	86.700	88.100	86.700	87.490	86.244	25,740
2025-10-10	85.240	89.100	85.240	85.630	84.411	2,803
2025-10-09	86.750	86.750	85.470	85.670	84.450	1,901
2025-10-08	87.160	87.160	85.890	85.890	84.667	184
2025-10-07	87.010	87.750	86.050	86.760	85.525	7,874
2025-10-06	87.010	88.750	86.510	86.510	85.278	1,357
2025-10-03	86.350	88.150	86.290	86.290	85.061	1,644
2025-10-02	87.810	87.990	86.340	86.340	85.111	3,679
2025-10-01	89.780	89.780	87.500	87.500	86.254	1,445
2025-09-30	91.260	91.540	88.300	89.780	88.502	4,811
2025-09-29	93.070	93.070	91.330	91.410	90.109	582
2025-09-26	91.110	93.060	91.110	93.000	91.676	97,124
2025-09-25	89.580	91.350	89.500	90.900	89.606	1,252
2025-09-24	91.600	92.240	90.360	91.100	89.803	1,445
2025-09-23	91.880	93.510	90.300	90.300	89.014	15,377
2025-09-22	90.130	92.420	90.130	91.730	90.424	3,483
2025-09-19	90.900	91.540	90.520	91.130	89.833	5,572
2025-09-18	89.920	90.700	89.920	90.400	89.113	888
2025-09-17	87.320	90.250	87.320	89.960	88.679	13,595
2025-09-16	88.120	89.060	88.020	89.060	87.792	555
2025-09-15	88.480	88.860	88.240	88.370	87.112	1,292
2025-09-12	89.070	89.070	88.560	88.700	87.437	12,121
2025-09-11	87.010	89.070	87.010	88.530	87.270	9,274
2025-09-10	88.770	88.770	87.110	87.570	86.323	10,830
2025-09-09	86.940	88.820	86.870	87.890	86.639	41,802
2025-09-08	86.160	86.940	85.930	86.180	84.953	23,193
2025-09-05	87.720	87.970	85.110	86.110	84.884	40,527
2025-09-04	86.700	88.050	86.700	87.720	86.471	3,236
2025-09-03	84.440	86.430	84.440	85.890	84.667	3,493
2025-09-02	87.000	87.000	85.280	86.170	84.943	798
2025-09-01	88.350	88.350	86.900	87.410	86.166	1,455
2025-08-29	87.510	87.670	86.200	86.200	84.973	582
2025-08-28	88.490	88.490	87.030	87.170	85.929	279
2025-08-27	87.120	88.280	86.320	87.610	86.363	25,696
2025-08-26	85.000	86.440	85.000	86.170	84.943	545
2025-08-25	85.800	85.930	85.600	85.620	84.401	3,077
2025-08-22	84.510	86.360	84.510	85.950	84.726	12,941
2025-08-21	84.400	84.720	84.130	84.360	83.159	1,261
2025-08-20	85.760	85.760	84.080	84.830	83.622	396
2025-08-19	83.480	85.790	83.480	85.650	84.431	668
2025-08-18	84.830	85.330	84.560	85.190	83.977	293
2025-08-15	85.830	85.880	83.990	83.990	82.794	1,852
2025-08-14	85.340	86.060	85.170	85.820	84.598	11,861
2025-08-13	86.430	86.530	84.990	84.990	83.780	11,876
2025-08-12	81.990	85.670	81.990	85.560	84.342	69,053
2025-08-11	84.560	84.640	83.630	83.670	82.479	1,327
2025-08-08	83.000	84.550	83.000	84.230	83.031	760

← NewerPage 5 of 21 · 1,249 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.