Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 133.50 | 139.81 | 131.01 | 131.61 | 130.95 | 3,989 |
| 2026-07-24 | 132.50 | 134.50 | 131.06 | 131.95 | 131.29 | 8,155 |
| 2026-07-23 | 132.50 | 133.70 | 130.01 | 131.45 | 130.79 | 9,418 |
| 2026-07-22 | 132.50 | 134.19 | 132.00 | 132.91 | 132.24 | 4,747 |
| 2026-07-21 | 129.00 | 133.58 | 128.22 | 132.79 | 132.12 | 4,585 |
| 2026-07-20 | 129.00 | 132.00 | 128.50 | 129.33 | 128.68 | 25,729 |
| 2026-07-17 | 131.50 | 132.99 | 127.00 | 129.99 | 129.34 | 6,015 |
| 2026-07-16 | 134.50 | 136.10 | 131.21 | 131.53 | 130.87 | 9,939 |
| 2026-07-15 | 134.50 | 135.06 | 131.50 | 134.27 | 133.59 | 8,208 |
| 2026-07-14 | 140.00 | 144.30 | 132.15 | 132.60 | 131.93 | 36,534 |
| 2026-07-13 | 141.00 | 142.50 | 137.57 | 138.91 | 138.21 | 9,156 |
| 2026-07-10 | 140.00 | 142.86 | 139.01 | 141.01 | 140.30 | 4,803 |
| 2026-07-09 | 137.50 | 140.75 | 136.57 | 139.58 | 138.88 | 6,359 |
| 2026-07-08 | 141.00 | 141.99 | 137.11 | 137.97 | 137.28 | 9,399 |
| 2026-07-07 | 144.00 | 147.99 | 141.28 | 141.51 | 140.80 | 14,900 |
| 2026-07-06 | 140.00 | 143.60 | 138.48 | 143.03 | 142.31 | 14,613 |
| 2026-07-02 | 141.00 | 143.13 | 138.13 | 138.84 | 138.14 | 14,756 |
| 2026-07-01 | 140.00 | 141.80 | 137.28 | 139.68 | 138.98 | 4,761 |
| 2026-06-30 | 143.00 | 144.54 | 139.70 | 140.38 | 139.67 | 18,489 |
| 2026-06-29 | 142.00 | 143.76 | 140.50 | 143.63 | 142.91 | 16,993 |
| 2026-06-26 | 145.00 | 146.57 | 140.52 | 141.78 | 141.07 | 19,510 |
| 2026-06-25 | 144.00 | 147.87 | 143.20 | 145.26 | 144.53 | 18,295 |
| 2026-06-24 | 145.00 | 146.80 | 143.13 | 143.72 | 143.00 | 50,746 |
| 2026-06-23 | 143.00 | 146.75 | 142.59 | 145.31 | 144.58 | 5,475 |
| 2026-06-22 | 142.00 | 146.36 | 141.00 | 145.32 | 144.59 | 7,430 |
| 2026-06-18 | 145.00 | 148.00 | 141.00 | 144.23 | 143.50 | 26,265 |
| 2026-06-17 | 143.00 | 146.43 | 142.20 | 145.64 | 144.91 | 7,925 |
| 2026-06-16 | 142.00 | 143.53 | 139.88 | 142.44 | 141.72 | 13,215 |
| 2026-06-15 | 141.00 | 143.98 | 139.83 | 141.47 | 140.76 | 9,737 |
| 2026-06-12 | 137.50 | 141.16 | 136.91 | 140.07 | 139.37 | 7,846 |
| 2026-06-11 | 134.50 | 137.50 | 132.00 | 136.87 | 136.18 | 6,685 |
| 2026-06-10 | 134.50 | 137.08 | 130.50 | 133.89 | 133.22 | 6,284 |
| 2026-06-09 | 133.50 | 135.96 | 131.74 | 134.50 | 133.82 | 10,460 |
| 2026-06-08 | 132.50 | 134.90 | 130.55 | 133.84 | 133.17 | 9,544 |
| 2026-06-05 | 134.50 | 136.50 | 131.14 | 131.43 | 130.77 | 11,065 |
| 2026-06-04 | 130.50 | 135.68 | 128.06 | 134.74 | 134.06 | 10,754 |
| 2026-06-03 | 131.50 | 131.62 | 128.19 | 130.54 | 129.88 | 11,727 |
| 2026-06-02 | 128.00 | 132.45 | 126.99 | 131.21 | 130.55 | 15,050 |
| 2026-06-01 | 125.00 | 128.45 | 123.57 | 128.45 | 127.80 | 13,868 |
| 2026-05-29 | 124.00 | 126.87 | 122.50 | 126.29 | 125.65 | 16,757 |
| 2026-05-28 | 125.00 | 126.00 | 123.10 | 124.07 | 123.45 | 165,993 |
| 2026-05-27 | 127.00 | 128.00 | 124.46 | 124.88 | 124.25 | 7,204 |
| 2026-05-26 | 126.00 | 127.50 | 124.14 | 125.48 | 124.85 | 10,968 |
| 2026-05-22 | 125.00 | 126.50 | 123.24 | 125.32 | 124.69 | 3,506 |
| 2026-05-21 | 124.00 | 126.00 | 123.00 | 125.21 | 124.58 | 4,367 |
| 2026-05-20 | 120.00 | 125.27 | 119.67 | 125.01 | 124.38 | 4,708 |
| 2026-05-19 | 122.00 | 123.55 | 120.00 | 121.14 | 120.53 | 6,290 |
| 2026-05-18 | 123.00 | 124.50 | 122.00 | 122.37 | 121.75 | 4,565 |
| 2026-05-15 | 124.00 | 125.43 | 122.70 | 123.62 | 123.00 | 2,960 |
| 2026-05-14 | 124.00 | 126.16 | 123.55 | 125.07 | 124.44 | 10,818 |
| 2026-05-13 | 126.00 | 127.40 | 123.53 | 124.97 | 124.34 | 7,231 |
| 2026-05-12 | 126.00 | 127.08 | 123.26 | 126.16 | 125.53 | 11,632 |
| 2026-05-11 | 126.00 | 128.05 | 124.71 | 126.72 | 126.08 | 819,774 |
| 2026-05-08 | 129.00 | 131.99 | 126.01 | 126.50 | 125.86 | 7,326 |
| 2026-05-07 | 127.00 | 131.24 | 122.05 | 129.63 | 128.98 | 13,055 |
| 2026-05-06 | 128.00 | 132.00 | 127.78 | 127.96 | 127.32 | 7,462 |
| 2026-05-05 | 126.00 | 128.64 | 124.92 | 127.75 | 127.11 | 12,377 |
| 2026-05-01 | 129.00 | 130.50 | 126.82 | 127.62 | 126.38 | 9,117 |
| 2026-04-30 | 126.00 | 129.00 | 125.28 | 128.32 | 127.07 | 5,326 |
| 2026-04-29 | 128.00 | 129.50 | 126.57 | 126.75 | 125.52 | 4,133 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-03 | 0.6700 USD |
| 2026-05-04 | 0.6000 USD |
| 2026-02-02 | 0.6000 USD |
| 2025-11-03 | 0.6000 USD |
| 2025-08-04 | 0.6000 USD |
| 2025-05-05 | 0.5600 USD |
| 2025-02-03 | 0.5600 USD |
| 2024-11-04 | 0.5600 USD |
| 2024-08-05 | 0.5600 USD |
| 2024-05-03 | 0.5300 USD |
| 2024-02-02 | 0.5300 USD |
| 2023-11-03 | 0.5300 USD |
| 2023-08-04 | 0.5300 USD |
| 2023-04-28 | 0.5100 USD |
| 2023-02-03 | 0.5100 USD |
| 2022-11-04 | 0.5100 USD |
| 2022-07-29 | 0.5100 USD |
| 2022-04-29 | 0.5100 USD |
| 2022-02-14 | 0.0600 USD |
| 2022-02-04 | 0.5100 USD |
| 2021-10-29 | 0.5100 USD |
| 2021-07-30 | 0.5100 USD |
| 2021-04-30 | 0.5100 USD |
| 2021-01-29 | 0.5100 USD |
| 2020-10-30 | 0.5100 USD |
| 2020-07-31 | 0.5100 USD |
| 2020-05-01 | 0.5100 USD |
| 2020-01-31 | 0.5100 USD |
| 2019-11-01 | 0.5100 USD |
| 2019-08-02 | 0.5100 USD |
| 2019-05-03 | 0.4500 USD |
| 2019-02-01 | 0.4500 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.