Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 70.680 | 70.830 | 70.100 | 70.510 | 69.219 | 2,099 |
| 2025-05-13 | 70.350 | 71.120 | 70.350 | 70.810 | 69.513 | 1,825 |
| 2025-05-12 | 69.000 | 71.510 | 69.000 | 70.740 | 69.445 | 1,856 |
| 2025-05-09 | 67.380 | 68.040 | 67.010 | 67.010 | 65.783 | 13,853 |
| 2025-05-08 | 66.990 | 68.300 | 66.990 | 67.660 | 66.421 | 7,428 |
| 2025-05-07 | 67.070 | 67.650 | 66.960 | 67.180 | 65.950 | 445 |
| 2025-05-06 | 66.500 | 66.960 | 66.050 | 66.240 | 65.027 | 935 |
| 2025-05-05 | 64.910 | 67.130 | 64.910 | 66.500 | 65.282 | 1,777 |
| 2025-05-02 | 65.400 | 66.690 | 64.790 | 66.020 | 64.811 | 5,081 |
| 2025-04-30 | 63.880 | 67.080 | 63.120 | 64.580 | 63.398 | 16,688 |
| 2025-04-29 | 64.760 | 64.840 | 64.090 | 64.530 | 62.998 | 1,524 |
| 2025-04-28 | 64.380 | 65.450 | 64.010 | 64.320 | 62.793 | 7,720 |
| 2025-04-25 | 64.630 | 65.090 | 64.090 | 64.930 | 63.389 | 1,841 |
| 2025-04-24 | 63.610 | 64.770 | 62.320 | 64.340 | 62.813 | 10,571 |
| 2025-04-23 | 62.820 | 64.850 | 62.700 | 62.980 | 61.485 | 2,681 |
| 2025-04-22 | 60.000 | 61.870 | 60.000 | 61.480 | 60.020 | 4,639 |
| 2025-04-17 | 60.940 | 61.710 | 60.670 | 61.070 | 59.620 | 3,554 |
| 2025-04-16 | 61.860 | 61.860 | 60.000 | 60.340 | 58.908 | 1,233 |
| 2025-04-15 | 62.500 | 64.900 | 62.020 | 63.080 | 61.582 | 8,028 |
| 2025-04-14 | 61.280 | 62.460 | 61.120 | 61.850 | 60.382 | 7,630 |
| 2025-04-11 | 60.090 | 60.690 | 58.760 | 60.620 | 59.181 | 17,363 |
| 2025-04-10 | 61.000 | 61.000 | 58.770 | 60.090 | 58.663 | 7,120 |
| 2025-04-09 | 57.360 | 63.940 | 56.760 | 62.430 | 60.948 | 150,686 |
| 2025-04-08 | 56.650 | 61.520 | 56.650 | 57.370 | 56.008 | 8,128 |
| 2025-04-07 | 54.970 | 58.050 | 54.670 | 57.810 | 56.438 | 5,084 |
| 2025-04-04 | 57.700 | 57.700 | 54.810 | 56.100 | 54.768 | 17,281 |
| 2025-04-03 | 64.500 | 64.500 | 58.780 | 58.780 | 57.385 | 18,265 |
| 2025-04-02 | 66.670 | 68.140 | 65.740 | 67.940 | 66.327 | 2,910 |
| 2025-04-01 | 67.940 | 67.940 | 66.110 | 66.670 | 65.087 | 718 |
| 2025-03-31 | 66.480 | 67.560 | 65.500 | 67.560 | 65.956 | 6,742 |
| 2025-03-28 | 69.930 | 69.930 | 67.030 | 67.270 | 65.673 | 717 |
| 2025-03-27 | 70.360 | 70.420 | 68.830 | 69.010 | 67.372 | 1,177 |
| 2025-03-26 | 71.450 | 71.590 | 69.630 | 69.630 | 67.977 | 2,521 |
| 2025-03-25 | 70.500 | 70.730 | 69.960 | 70.680 | 69.002 | 4,533 |
| 2025-03-24 | 68.900 | 71.390 | 68.900 | 70.870 | 69.188 | 4,771 |
| 2025-03-21 | 67.800 | 68.710 | 67.800 | 68.410 | 66.786 | 45,489 |
| 2025-03-20 | 65.510 | 68.810 | 65.510 | 67.880 | 66.269 | 786 |
| 2025-03-19 | 66.870 | 67.650 | 66.100 | 67.250 | 65.653 | 1,343 |
| 2025-03-18 | 65.500 | 66.610 | 65.500 | 66.150 | 64.580 | 623 |
| 2025-03-17 | 66.000 | 66.600 | 65.340 | 66.140 | 64.570 | 2,564 |
| 2025-03-14 | 65.640 | 65.750 | 64.640 | 65.340 | 63.789 | 6,344 |
| 2025-03-13 | 66.290 | 66.780 | 64.540 | 64.660 | 63.125 | 2,610 |
| 2025-03-12 | 66.480 | 66.980 | 64.930 | 65.630 | 64.072 | 2,942 |
| 2025-03-11 | 65.450 | 65.950 | 64.500 | 65.770 | 64.209 | 2,932 |
| 2025-03-10 | 67.860 | 67.860 | 64.490 | 65.450 | 63.896 | 28,807 |
| 2025-03-07 | 68.180 | 68.220 | 65.720 | 67.860 | 66.249 | 19,624 |
| 2025-03-06 | 69.290 | 69.290 | 67.450 | 68.500 | 66.874 | 4,548 |
| 2025-03-05 | 77.410 | 77.410 | 69.390 | 69.620 | 67.967 | 1,362 |
| 2025-02-28 | 77.400 | 77.960 | 76.490 | 77.410 | 75.572 | 6,254 |
| 2025-02-27 | 77.650 | 77.780 | 76.570 | 76.570 | 74.752 | 635 |
| 2025-02-26 | 75.280 | 77.310 | 74.890 | 76.440 | 74.625 | 1,889 |
| 2025-02-25 | 75.850 | 76.140 | 73.600 | 75.350 | 73.561 | 2,521 |
| 2025-02-24 | 75.760 | 76.720 | 74.600 | 75.850 | 74.049 | 5,141 |
| 2025-02-21 | 76.660 | 77.800 | 76.150 | 76.980 | 75.152 | 5,061 |
| 2025-02-20 | 79.610 | 79.880 | 76.750 | 77.020 | 75.192 | 7,778 |
| 2025-02-19 | 80.340 | 80.470 | 79.250 | 79.850 | 77.954 | 2,327 |
| 2025-02-18 | 80.480 | 80.500 | 79.240 | 79.920 | 78.023 | 5,650 |
| 2025-02-17 | 79.660 | 84.960 | 78.980 | 80.670 | 78.755 | 37,436 |
| 2025-02-14 | 78.710 | 80.460 | 78.450 | 80.080 | 78.179 | 1,881 |
| 2025-02-13 | 79.090 | 79.090 | 77.750 | 78.710 | 76.841 | 1,753 |
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.