Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 77.750 | 78.300 | 76.940 | 78.300 | 76.441 | 1,731 |
| 2025-02-11 | 78.300 | 78.450 | 77.130 | 78.450 | 76.588 | 4,034 |
| 2025-02-10 | 79.090 | 79.160 | 77.320 | 78.300 | 76.441 | 3,161 |
| 2025-02-07 | 79.650 | 79.650 | 78.600 | 78.960 | 77.085 | 4,731 |
| 2025-02-06 | 75.670 | 79.600 | 75.670 | 79.600 | 77.710 | 6,833 |
| 2025-02-05 | 76.360 | 77.220 | 75.600 | 77.220 | 75.387 | 6,842 |
| 2025-02-04 | 77.480 | 77.480 | 75.520 | 75.700 | 73.903 | 14,779 |
| 2025-02-03 | 79.390 | 79.390 | 75.680 | 78.000 | 76.148 | 3,704 |
| 2025-01-31 | 81.980 | 81.980 | 77.220 | 79.390 | 77.505 | 46,301 |
| 2025-01-30 | 78.800 | 85.000 | 77.300 | 81.990 | 80.044 | 16,151 |
| 2025-01-29 | 78.320 | 79.760 | 78.190 | 78.770 | 76.543 | 2,510 |
| 2025-01-28 | 79.750 | 80.270 | 77.760 | 78.080 | 75.873 | 2,779 |
| 2025-01-27 | 80.440 | 80.440 | 78.910 | 79.470 | 77.223 | 14,133 |
| 2025-01-24 | 80.380 | 80.700 | 79.950 | 80.280 | 78.010 | 9,043 |
| 2025-01-23 | 81.050 | 81.870 | 80.380 | 80.630 | 78.350 | 19,279 |
| 2025-01-22 | 81.500 | 81.760 | 80.380 | 80.380 | 78.108 | 3,157 |
| 2025-01-21 | 81.240 | 82.230 | 80.870 | 82.230 | 79.905 | 35,193 |
| 2025-01-20 | 82.840 | 86.410 | 80.620 | 80.620 | 78.341 | 12,644 |
| 2025-01-17 | 79.700 | 81.150 | 79.070 | 81.000 | 78.710 | 2,342 |
| 2025-01-16 | 78.750 | 79.090 | 78.100 | 79.090 | 76.854 | 2,366 |
| 2025-01-15 | 75.650 | 79.500 | 73.400 | 78.930 | 76.699 | 65,866 |
| 2025-01-14 | 72.360 | 74.460 | 72.360 | 74.080 | 71.986 | 2,508 |
| 2025-01-13 | 72.280 | 73.910 | 72.280 | 73.770 | 71.684 | 488 |
| 2025-01-10 | 74.050 | 74.050 | 72.130 | 73.000 | 70.936 | 1,408 |
| 2025-01-09 | 74.490 | 74.490 | 73.310 | 73.310 | 71.237 | 200 |
| 2025-01-08 | 74.800 | 75.560 | 72.100 | 74.370 | 72.267 | 19,727 |
| 2025-01-07 | 74.170 | 75.660 | 73.470 | 75.030 | 72.909 | 31,772 |
| 2025-01-06 | 74.080 | 75.040 | 73.120 | 74.170 | 72.073 | 25,519 |
| 2025-01-03 | 72.680 | 73.410 | 71.760 | 73.410 | 71.335 | 2,951 |
| 2025-01-02 | 73.760 | 73.760 | 71.350 | 71.890 | 69.858 | 4,135 |
| 2024-12-30 | 73.370 | 73.370 | 71.850 | 72.890 | 70.829 | 1,562 |
| 2024-12-27 | 74.100 | 74.100 | 72.800 | 73.370 | 71.296 | 1,185 |
| 2024-12-26 | 72.560 | 73.650 | 72.560 | 73.650 | 71.568 | 1,388 |
| 2024-12-23 | 70.620 | 72.400 | 70.480 | 72.400 | 70.353 | 1,055 |
| 2024-12-20 | 69.000 | 71.150 | 68.640 | 70.840 | 68.837 | 758 |
| 2024-12-19 | 71.000 | 71.610 | 69.520 | 70.080 | 68.099 | 3,574 |
| 2024-12-18 | 73.180 | 73.610 | 71.440 | 71.820 | 69.790 | 4,365 |
| 2024-12-17 | 73.130 | 73.460 | 72.040 | 72.570 | 70.518 | 3,059 |
| 2024-12-16 | 71.960 | 73.130 | 71.360 | 73.130 | 71.063 | 993 |
| 2024-12-13 | 72.180 | 72.180 | 71.130 | 71.840 | 69.809 | 289 |
| 2024-12-12 | 71.550 | 72.440 | 70.600 | 71.860 | 69.828 | 1,228 |
| 2024-12-11 | 73.150 | 73.480 | 71.020 | 71.720 | 69.692 | 16,052 |
| 2024-12-10 | 73.600 | 73.610 | 72.230 | 73.220 | 71.150 | 35,042 |
| 2024-12-09 | 73.360 | 73.540 | 72.610 | 72.870 | 70.810 | 943 |
| 2024-12-06 | 72.800 | 73.100 | 72.390 | 72.790 | 70.732 | 2,829 |
| 2024-12-05 | 71.730 | 72.730 | 71.090 | 72.410 | 70.363 | 6,538 |
| 2024-12-04 | 71.890 | 72.100 | 70.270 | 71.820 | 69.790 | 105,806 |
| 2024-12-03 | 73.890 | 73.890 | 71.960 | 72.380 | 70.334 | 27,437 |
| 2024-12-02 | 71.120 | 72.450 | 71.120 | 71.920 | 69.887 | 6,758 |
| 2024-11-29 | 71.560 | 72.040 | 70.080 | 71.080 | 69.070 | 3,871 |
| 2024-11-28 | 70.000 | 70.550 | 69.400 | 70.550 | 68.555 | 810 |
| 2024-11-27 | 68.000 | 69.390 | 67.690 | 69.390 | 67.428 | 1,230 |
| 2024-11-26 | 69.350 | 69.350 | 67.270 | 67.660 | 65.747 | 15,827 |
| 2024-11-25 | 68.110 | 68.960 | 67.410 | 68.660 | 66.719 | 38,637 |
| 2024-11-22 | 66.860 | 67.960 | 66.700 | 67.430 | 65.524 | 678 |
| 2024-11-21 | 66.530 | 67.280 | 66.530 | 66.860 | 64.970 | 2,513 |
| 2024-11-19 | 65.800 | 66.240 | 65.250 | 66.040 | 64.173 | 1,449 |
| 2024-11-18 | 66.030 | 66.360 | 65.870 | 66.330 | 64.455 | 826 |
| 2024-11-14 | 67.470 | 67.470 | 65.040 | 65.950 | 64.086 | 1,274 |
| 2024-11-13 | 66.460 | 67.400 | 66.460 | 66.800 | 64.911 | 649 |
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.