Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 67.760 | 67.760 | 66.220 | 66.460 | 64.581 | 2,661 |
| 2024-11-11 | 67.280 | 67.660 | 66.680 | 67.080 | 65.184 | 14,150 |
| 2024-11-08 | 65.520 | 66.490 | 65.280 | 65.700 | 63.843 | 31,516 |
| 2024-11-07 | 65.460 | 65.460 | 64.000 | 64.590 | 62.764 | 8,910 |
| 2024-11-06 | 67.000 | 67.440 | 65.340 | 65.460 | 63.609 | 253,023 |
| 2024-11-05 | 60.200 | 61.260 | 60.200 | 60.960 | 59.237 | 2,572 |
| 2024-11-04 | 61.160 | 61.160 | 60.110 | 60.390 | 58.683 | 17,333 |
| 2024-11-01 | 62.350 | 65.740 | 61.240 | 62.500 | 60.733 | 2,960 |
| 2024-10-31 | 63.000 | 63.000 | 61.740 | 62.350 | 60.587 | 8,778 |
| 2024-10-30 | 62.150 | 62.840 | 61.890 | 62.080 | 59.969 | 2,994 |
| 2024-10-29 | 60.940 | 62.280 | 60.940 | 62.150 | 60.037 | 1,288 |
| 2024-10-28 | 60.000 | 61.250 | 60.000 | 61.250 | 59.167 | 48,764 |
| 2024-10-25 | 59.720 | 60.050 | 58.800 | 59.100 | 57.090 | 2,133 |
| 2024-10-24 | 60.160 | 60.160 | 59.570 | 59.770 | 57.738 | 520 |
| 2024-10-23 | 61.060 | 61.060 | 59.700 | 60.000 | 57.960 | 1,986 |
| 2024-10-22 | 58.490 | 60.450 | 58.490 | 60.450 | 58.395 | 1,586 |
| 2024-10-21 | 59.610 | 59.720 | 58.700 | 58.730 | 56.733 | 1,844 |
| 2024-10-18 | 60.500 | 60.500 | 59.520 | 59.720 | 57.689 | 1,128 |
| 2024-10-17 | 61.390 | 61.390 | 60.480 | 60.530 | 58.472 | 847 |
| 2024-10-16 | 59.400 | 61.990 | 59.400 | 60.480 | 58.424 | 123,640 |
| 2024-10-15 | 62.000 | 63.300 | 58.970 | 59.390 | 57.371 | 69,063 |
| 2024-10-14 | 61.920 | 62.030 | 61.490 | 61.610 | 59.515 | 66,141 |
| 2024-10-11 | 60.300 | 62.020 | 60.300 | 61.760 | 59.660 | 98,774 |
| 2024-10-10 | 60.000 | 60.000 | 58.780 | 58.780 | 56.781 | 705 |
| 2024-10-09 | 58.530 | 59.800 | 58.530 | 59.710 | 57.680 | 1,491 |
| 2024-10-08 | 58.230 | 58.520 | 58.020 | 58.520 | 56.530 | 717 |
| 2024-10-07 | 57.350 | 57.400 | 56.880 | 57.270 | 55.323 | 685 |
| 2024-10-04 | 56.700 | 57.230 | 56.390 | 56.960 | 55.023 | 8,926 |
| 2024-10-03 | 56.260 | 56.340 | 55.680 | 55.680 | 53.787 | 263 |
| 2024-10-02 | 56.300 | 56.520 | 56.000 | 56.260 | 54.347 | 4,863 |
| 2024-10-01 | 56.760 | 56.760 | 55.790 | 56.300 | 54.386 | 5,247 |
| 2024-09-30 | 56.100 | 56.820 | 55.940 | 56.760 | 54.830 | 368 |
| 2024-09-27 | 56.240 | 56.590 | 55.860 | 55.860 | 53.961 | 196 |
| 2024-09-26 | 55.320 | 56.240 | 55.190 | 56.240 | 54.328 | 18,456 |
| 2024-09-25 | 55.800 | 55.800 | 54.930 | 55.010 | 53.140 | 396 |
| 2024-09-24 | 57.060 | 57.060 | 55.600 | 55.680 | 53.787 | 1,664 |
| 2024-09-23 | 57.020 | 58.000 | 57.020 | 57.610 | 55.651 | 2,352 |
| 2024-09-20 | 56.840 | 57.020 | 56.620 | 57.020 | 55.081 | 273 |
| 2024-09-19 | 55.000 | 57.250 | 55.000 | 56.840 | 54.907 | 8,118 |
| 2024-09-18 | 54.500 | 55.000 | 54.010 | 54.390 | 52.541 | 673 |
| 2024-09-17 | 54.000 | 54.500 | 53.860 | 54.170 | 52.328 | 1,086 |
| 2024-09-16 | 53.900 | 53.950 | 53.340 | 53.740 | 51.913 | 1,105 |
| 2024-09-13 | 54.330 | 54.330 | 53.300 | 53.360 | 51.546 | 234 |
| 2024-09-12 | 54.330 | 54.410 | 53.490 | 53.490 | 51.671 | 2,205 |
| 2024-09-11 | 54.340 | 54.340 | 53.090 | 53.620 | 51.797 | 5,114 |
| 2024-09-10 | 55.210 | 55.210 | 53.440 | 54.340 | 52.492 | 803 |
| 2024-09-09 | 55.010 | 56.750 | 54.480 | 55.210 | 53.333 | 521 |
| 2024-09-06 | 56.270 | 56.490 | 54.830 | 55.000 | 53.130 | 704 |
| 2024-09-05 | 57.190 | 57.710 | 56.170 | 56.450 | 54.531 | 4,759 |
| 2024-09-04 | 58.000 | 58.140 | 56.730 | 56.920 | 54.985 | 1,857 |
| 2024-09-03 | 58.000 | 58.310 | 57.340 | 57.420 | 55.468 | 5,753 |
| 2024-09-02 | 55.800 | 60.000 | 55.490 | 58.280 | 56.298 | 4,890 |
| 2024-08-30 | 58.690 | 59.160 | 57.910 | 58.230 | 56.250 | 6,021 |
| 2024-08-29 | 55.940 | 58.440 | 55.940 | 58.110 | 56.134 | 727 |
| 2024-08-28 | 56.790 | 57.070 | 56.600 | 57.070 | 55.129 | 310 |
| 2024-08-27 | 55.910 | 56.980 | 55.910 | 56.340 | 54.424 | 414 |
| 2024-08-26 | 57.440 | 57.440 | 56.380 | 56.390 | 54.473 | 3,192 |
| 2024-08-23 | 56.380 | 57.230 | 56.040 | 56.870 | 54.936 | 716 |
| 2024-08-22 | 56.100 | 56.500 | 55.700 | 56.360 | 54.444 | 1,108 |
| 2024-08-21 | 55.410 | 55.930 | 54.660 | 55.290 | 53.410 | 3,209 |
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.