Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 103.99 | 104.40 | 102.41 | 102.45 | 102.45 | 711 |
| 2026-10-16 | 104.34 | 107.70 | 104.34 | 104.92 | 104.92 | 5,987 |
| 2026-10-15 | 102.51 | 104.73 | 101.80 | 104.34 | 104.34 | 4,832 |
| 2026-10-14 | 103.90 | 103.97 | 102.01 | 103.00 | 103.00 | 64,168 |
| 2026-10-13 | 108.00 | 111.16 | 104.46 | 104.46 | 104.46 | 24,225 |
| 2026-10-09 | 107.98 | 107.98 | 106.68 | 107.48 | 107.48 | 195 |
| 2026-10-08 | 104.36 | 107.28 | 104.36 | 107.10 | 107.10 | 1,932 |
| 2026-10-07 | 106.00 | 106.49 | 103.42 | 106.49 | 106.49 | 6,364 |
| 2026-10-06 | 107.04 | 107.53 | 106.16 | 106.17 | 106.17 | 50,457 |
| 2026-10-05 | 109.00 | 109.00 | 106.08 | 106.70 | 106.70 | 18,367 |
| 2026-10-02 | 111.32 | 112.01 | 110.74 | 111.86 | 111.86 | 77,760 |
| 2026-10-01 | 111.82 | 111.82 | 107.62 | 110.33 | 110.33 | 89,444 |
| 2026-09-30 | 111.21 | 112.70 | 111.21 | 111.82 | 111.82 | 48,537 |
| 2026-09-29 | 114.02 | 114.39 | 113.48 | 113.48 | 113.48 | 1,988 |
| 2026-09-28 | 116.49 | 116.90 | 114.04 | 114.04 | 114.04 | 1,383 |
| 2026-09-25 | 115.07 | 116.53 | 114.97 | 116.53 | 116.53 | 644 |
| 2026-09-24 | 113.33 | 114.70 | 113.31 | 114.18 | 114.18 | 563 |
| 2026-09-23 | 112.57 | 114.59 | 112.23 | 113.33 | 113.33 | 9,007 |
| 2026-09-22 | 115.18 | 115.75 | 111.48 | 112.74 | 112.74 | 133,107 |
| 2026-09-21 | 113.86 | 115.47 | 112.98 | 114.74 | 114.74 | 56,730 |
| 2026-09-18 | 113.01 | 113.88 | 113.01 | 113.39 | 113.39 | 239 |
| 2026-09-17 | 114.30 | 115.01 | 112.35 | 113.90 | 113.90 | 441 |
| 2026-09-16 | 115.94 | 116.56 | 112.99 | 113.83 | 113.83 | 2,293 |
| 2026-09-15 | 117.50 | 119.36 | 115.19 | 116.48 | 116.48 | 778 |
| 2026-09-14 | 118.45 | 118.50 | 114.01 | 117.51 | 117.51 | 892 |
| 2026-09-11 | 119.11 | 119.57 | 116.97 | 118.45 | 118.45 | 14,229 |
| 2026-09-10 | 117.45 | 118.67 | 116.89 | 117.95 | 117.95 | 835 |
| 2026-09-09 | 115.01 | 117.97 | 114.00 | 117.92 | 117.92 | 9,795 |
| 2026-09-08 | 116.39 | 117.07 | 115.51 | 115.88 | 115.88 | 13,912 |
| 2026-09-04 | 117.97 | 117.99 | 115.79 | 116.98 | 116.98 | 27,397 |
| 2026-09-03 | 114.98 | 117.72 | 114.98 | 117.11 | 117.11 | 5,778 |
| 2026-09-02 | 114.41 | 115.50 | 113.30 | 113.96 | 113.96 | 375 |
| 2026-09-01 | 113.53 | 115.07 | 112.65 | 113.01 | 113.01 | 8,870 |
| 2026-08-31 | 114.52 | 114.52 | 113.29 | 113.53 | 113.53 | 3,788 |
| 2026-08-28 | 115.07 | 115.59 | 114.68 | 114.68 | 114.68 | 4,077 |
| 2026-08-27 | 112.79 | 114.82 | 112.79 | 114.06 | 114.06 | 475 |
| 2026-08-26 | 116.21 | 116.21 | 113.84 | 115.10 | 115.10 | 775 |
| 2026-08-25 | 113.92 | 114.59 | 112.75 | 114.09 | 114.09 | 1,204 |
| 2026-08-24 | 112.90 | 113.55 | 112.80 | 113.39 | 113.39 | 1,691 |
| 2026-08-21 | 113.19 | 113.84 | 111.70 | 112.22 | 112.22 | 7,787 |
| 2026-08-20 | 114.88 | 114.92 | 112.36 | 112.36 | 112.36 | 11,290 |
| 2026-08-19 | 118.46 | 118.46 | 114.10 | 114.18 | 114.18 | 37,424 |
| 2026-08-18 | 120.00 | 120.10 | 118.45 | 119.58 | 119.58 | 1,495 |
| 2026-08-17 | 120.93 | 121.88 | 119.33 | 119.77 | 119.77 | 103,205 |
| 2026-08-14 | 121.62 | 124.70 | 120.74 | 124.70 | 124.70 | 4,958 |
| 2026-08-13 | 119.82 | 120.41 | 118.69 | 120.41 | 120.41 | 690 |
| 2026-08-12 | 116.72 | 119.00 | 116.72 | 118.43 | 118.43 | 2,115 |
| 2026-08-11 | 116.05 | 117.29 | 115.64 | 116.71 | 116.71 | 1,109 |
| 2026-08-10 | 115.79 | 115.79 | 114.18 | 115.20 | 115.20 | 1,756 |
| 2026-08-07 | 113.85 | 114.65 | 112.74 | 114.64 | 114.64 | 861 |
| 2026-08-06 | 118.26 | 118.26 | 113.76 | 113.80 | 113.80 | 121 |
| 2026-08-05 | 117.05 | 118.45 | 117.05 | 117.56 | 117.56 | 9,877 |
| 2026-08-04 | 110.33 | 117.81 | 110.33 | 117.05 | 117.05 | 18,224 |
| 2026-08-03 | 113.60 | 113.60 | 110.61 | 112.59 | 112.59 | 1,877 |
| 2026-07-31 | 111.51 | 119.20 | 111.50 | 113.60 | 113.60 | 1,014 |
| 2026-07-30 | 108.90 | 115.00 | 107.33 | 111.52 | 111.12 | 2,009 |
| 2026-07-29 | 113.45 | 113.45 | 107.67 | 107.67 | 107.29 | 2,428 |
| 2026-07-28 | 114.86 | 114.86 | 111.83 | 112.32 | 111.92 | 757 |
| 2026-07-27 | 114.75 | 114.75 | 111.45 | 113.72 | 113.32 | 542 |
| 2026-07-24 | 112.28 | 112.42 | 111.27 | 111.27 | 110.87 | 1,676 |
Page 1 of 21 · 1,248 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.