Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 84.220 | 84.840 | 82.230 | 82.230 | 81.059 | 501 |
| 2025-08-06 | 83.840 | 84.470 | 83.810 | 83.960 | 82.765 | 102 |
| 2025-08-05 | 82.660 | 85.120 | 82.660 | 83.650 | 82.459 | 1,035 |
| 2025-08-04 | 84.720 | 84.820 | 84.090 | 84.350 | 83.149 | 795 |
| 2025-08-01 | 87.300 | 87.300 | 82.700 | 84.700 | 83.494 | 1,713 |
| 2025-07-31 | 88.820 | 90.240 | 87.300 | 87.300 | 86.057 | 1,530 |
| 2025-07-30 | 88.720 | 89.640 | 87.820 | 88.660 | 87.037 | 1,143 |
| 2025-07-29 | 87.020 | 89.510 | 87.020 | 87.530 | 85.927 | 959 |
| 2025-07-28 | 89.600 | 89.820 | 88.600 | 88.800 | 87.174 | 832 |
| 2025-07-25 | 88.400 | 89.320 | 87.580 | 89.320 | 87.684 | 1,303 |
| 2025-07-24 | 88.700 | 89.130 | 87.520 | 87.520 | 85.917 | 3,524 |
| 2025-07-23 | 87.480 | 88.260 | 87.480 | 88.010 | 86.398 | 1,035 |
| 2025-07-22 | 84.010 | 87.680 | 84.010 | 87.110 | 85.515 | 1,423 |
| 2025-07-21 | 87.300 | 87.300 | 85.910 | 85.910 | 84.337 | 2,414 |
| 2025-07-18 | 86.360 | 87.070 | 85.920 | 86.640 | 85.054 | 1,491 |
| 2025-07-17 | 83.760 | 86.020 | 83.760 | 85.560 | 83.993 | 16,598 |
| 2025-07-16 | 84.860 | 85.200 | 81.780 | 83.220 | 81.696 | 3,116 |
| 2025-07-15 | 82.960 | 85.170 | 81.800 | 84.680 | 83.129 | 45,095 |
| 2025-07-14 | 78.260 | 81.490 | 78.260 | 81.130 | 79.644 | 15,781 |
| 2025-07-11 | 79.880 | 80.300 | 79.750 | 80.070 | 78.604 | 269 |
| 2025-07-10 | 77.990 | 80.640 | 77.990 | 80.220 | 78.751 | 2,004 |
| 2025-07-09 | 77.540 | 78.930 | 77.540 | 78.930 | 77.485 | 1,678 |
| 2025-07-08 | 80.350 | 80.350 | 77.640 | 77.640 | 76.218 | 2,172 |
| 2025-07-07 | 80.440 | 80.520 | 79.530 | 79.530 | 78.074 | 19,515 |
| 2025-07-04 | 79.800 | 83.800 | 79.130 | 79.420 | 77.966 | 2,529 |
| 2025-07-03 | 78.800 | 85.510 | 78.740 | 80.290 | 78.820 | 7,517 |
| 2025-07-02 | 76.760 | 78.610 | 76.760 | 78.070 | 76.640 | 2,603 |
| 2025-07-01 | 76.880 | 78.800 | 76.560 | 78.330 | 76.896 | 1,299 |
| 2025-06-30 | 76.300 | 77.620 | 76.300 | 76.880 | 75.472 | 788 |
| 2025-06-27 | 76.300 | 77.310 | 76.300 | 76.750 | 75.345 | 2,542 |
| 2025-06-26 | 76.080 | 77.600 | 76.040 | 77.160 | 75.747 | 2,318 |
| 2025-06-25 | 75.100 | 76.600 | 75.000 | 76.230 | 74.834 | 5,729 |
| 2025-06-24 | 72.960 | 74.710 | 72.960 | 74.460 | 73.097 | 2,472 |
| 2025-06-23 | 72.120 | 72.680 | 71.280 | 72.600 | 71.271 | 2,385 |
| 2025-06-20 | 71.980 | 72.400 | 71.950 | 72.120 | 70.799 | 34 |
| 2025-06-18 | 71.080 | 72.110 | 70.480 | 71.680 | 70.367 | 4,957 |
| 2025-06-17 | 71.910 | 71.910 | 70.600 | 70.740 | 69.445 | 324 |
| 2025-06-16 | 70.910 | 71.730 | 70.910 | 71.190 | 69.886 | 685 |
| 2025-06-13 | 70.580 | 71.800 | 70.140 | 70.140 | 68.856 | 346 |
| 2025-06-12 | 71.750 | 72.120 | 71.410 | 72.030 | 70.711 | 570 |
| 2025-06-11 | 72.130 | 72.760 | 72.080 | 72.220 | 70.898 | 758 |
| 2025-06-10 | 72.000 | 72.360 | 71.880 | 72.130 | 70.809 | 4,511 |
| 2025-06-09 | 72.720 | 73.340 | 72.400 | 72.600 | 71.271 | 4,579 |
| 2025-06-06 | 72.050 | 73.160 | 72.040 | 72.340 | 71.015 | 512 |
| 2025-06-05 | 70.880 | 72.000 | 70.740 | 71.630 | 70.318 | 502 |
| 2025-06-04 | 72.570 | 72.650 | 71.800 | 71.800 | 70.485 | 251 |
| 2025-06-03 | 71.650 | 72.220 | 71.450 | 71.450 | 70.142 | 41,566 |
| 2025-06-02 | 71.530 | 72.000 | 70.410 | 71.650 | 70.338 | 76,713 |
| 2025-05-30 | 70.550 | 71.880 | 70.550 | 71.540 | 70.230 | 9,434 |
| 2025-05-29 | 71.100 | 71.260 | 70.400 | 71.190 | 69.886 | 1,056 |
| 2025-05-28 | 71.140 | 71.500 | 70.880 | 71.050 | 69.749 | 1,195 |
| 2025-05-27 | 69.720 | 71.090 | 69.610 | 70.600 | 69.307 | 4,106 |
| 2025-05-26 | 68.450 | 69.650 | 68.400 | 68.890 | 67.629 | 14,352 |
| 2025-05-23 | 69.250 | 69.280 | 68.150 | 68.150 | 66.902 | 5,039 |
| 2025-05-22 | 69.670 | 69.670 | 68.530 | 69.250 | 67.982 | 4,584 |
| 2025-05-21 | 71.200 | 71.200 | 68.980 | 68.980 | 67.717 | 777 |
| 2025-05-20 | 71.080 | 71.650 | 71.080 | 71.540 | 70.230 | 370 |
| 2025-05-19 | 72.570 | 72.570 | 70.640 | 71.410 | 70.102 | 135 |
| 2025-05-16 | 71.830 | 71.950 | 71.350 | 71.350 | 70.044 | 3,281 |
| 2025-05-15 | 69.980 | 72.120 | 69.980 | 71.800 | 70.485 | 2,126 |
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.