Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 129.00 | 131.28 | 128.00 | 128.98 | 127.73 | 6,264 |
| 2026-04-27 | 128.00 | 129.64 | 126.85 | 128.26 | 127.01 | 4,481 |
| 2026-04-24 | 128.00 | 130.06 | 127.00 | 128.58 | 127.33 | 3,372 |
| 2026-04-23 | 129.00 | 130.75 | 126.83 | 128.06 | 126.82 | 4,192 |
| 2026-04-22 | 133.50 | 134.70 | 129.75 | 129.83 | 128.57 | 7,239 |
| 2026-04-21 | 133.50 | 135.39 | 129.89 | 132.82 | 131.53 | 12,028 |
| 2026-04-20 | 130.50 | 133.50 | 130.01 | 132.58 | 131.29 | 9,656 |
| 2026-04-17 | 129.01 | 133.58 | 129.01 | 132.43 | 131.15 | 5,557 |
| 2026-04-16 | 132.50 | 133.00 | 129.23 | 129.74 | 128.48 | 6,288 |
| 2026-04-15 | 129.00 | 133.00 | 128.88 | 131.73 | 130.45 | 12,624 |
| 2026-04-14 | 125.00 | 131.00 | 124.86 | 130.85 | 129.58 | 37,182 |
| 2026-04-13 | 123.00 | 125.50 | 121.28 | 125.48 | 124.26 | 18,396 |
| 2026-04-10 | 124.00 | 125.35 | 122.09 | 125.24 | 124.02 | 16,740 |
| 2026-04-09 | 123.00 | 124.95 | 122.00 | 124.71 | 123.50 | 13,475 |
| 2026-04-08 | 121.00 | 124.50 | 120.00 | 124.16 | 122.95 | 21,885 |
| 2026-04-07 | 116.50 | 117.68 | 115.67 | 117.00 | 115.86 | 8,026 |
| 2026-04-02 | 113.50 | 115.58 | 111.00 | 114.68 | 113.57 | 5,464 |
| 2026-04-01 | 114.50 | 116.80 | 113.00 | 115.13 | 114.01 | 8,624 |
| 2026-03-31 | 108.00 | 113.02 | 106.38 | 112.99 | 111.89 | 9,483 |
| 2026-03-30 | 107.00 | 109.50 | 106.40 | 107.61 | 106.57 | 6,462 |
| 2026-03-27 | 112.50 | 113.56 | 107.20 | 107.75 | 106.70 | 13,460 |
| 2026-03-26 | 114.50 | 114.85 | 111.67 | 112.32 | 111.23 | 8,931 |
| 2026-03-25 | 114.50 | 116.10 | 113.64 | 114.42 | 113.31 | 25,515 |
| 2026-03-24 | 111.50 | 114.80 | 109.50 | 113.68 | 112.58 | 12,830 |
| 2026-03-23 | 108.86 | 114.50 | 107.00 | 112.04 | 110.95 | 16,010 |
| 2026-03-20 | 110.37 | 111.50 | 108.50 | 109.72 | 108.65 | 26,239 |
| 2026-03-19 | 108.80 | 110.43 | 106.19 | 110.39 | 109.32 | 17,654 |
| 2026-03-18 | 108.40 | 110.00 | 106.55 | 108.89 | 107.83 | 5,814 |
| 2026-03-17 | 106.50 | 109.75 | 105.93 | 107.99 | 106.94 | 30,118 |
| 2026-03-16 | 106.50 | 108.74 | 105.00 | 107.21 | 106.17 | 8,656 |
| 2026-03-13 | 105.60 | 108.00 | 104.50 | 105.93 | 104.90 | 5,989 |
| 2026-03-12 | 107.70 | 108.82 | 104.62 | 105.79 | 104.76 | 29,872 |
| 2026-03-11 | 109.40 | 110.13 | 107.44 | 108.44 | 107.39 | 2,788 |
| 2026-03-10 | 106.30 | 110.86 | 105.01 | 109.57 | 108.51 | 18,968 |
| 2026-03-09 | 103.70 | 105.59 | 102.01 | 103.93 | 102.92 | 37,803 |
| 2026-03-06 | 109.20 | 110.00 | 103.10 | 105.94 | 104.91 | 27,498 |
| 2026-03-05 | 110.90 | 112.57 | 108.30 | 108.57 | 107.52 | 8,475 |
| 2026-03-04 | 109.80 | 112.45 | 109.51 | 111.55 | 110.47 | 6,725 |
| 2026-03-03 | 108.80 | 111.80 | 106.61 | 111.37 | 110.29 | 32,695 |
| 2026-03-02 | 107.10 | 111.68 | 106.19 | 111.26 | 110.18 | 9,501 |
| 2026-02-27 | 114.90 | 116.11 | 108.65 | 109.53 | 108.47 | 60,515 |
| 2026-02-26 | 114.10 | 117.00 | 113.65 | 116.27 | 115.14 | 7,497 |
| 2026-02-25 | 109.40 | 114.20 | 108.00 | 113.80 | 112.70 | 16,205 |
| 2026-02-24 | 110.90 | 112.00 | 107.51 | 109.94 | 108.87 | 9,844 |
| 2026-02-23 | 115.50 | 116.98 | 108.86 | 110.79 | 109.71 | 9,495 |
| 2026-02-20 | 115.70 | 117.00 | 113.81 | 115.47 | 114.35 | 4,954 |
| 2026-02-19 | 116.40 | 117.40 | 114.15 | 114.86 | 113.74 | 8,068 |
| 2026-02-18 | 114.50 | 117.00 | 113.50 | 115.87 | 114.74 | 7,702 |
| 2026-02-17 | 110.70 | 114.51 | 110.00 | 113.98 | 112.87 | 7,040 |
| 2026-02-13 | 112.00 | 112.50 | 108.42 | 110.76 | 109.68 | 27,437 |
| 2026-02-12 | 117.80 | 119.34 | 110.95 | 112.50 | 111.41 | 14,637 |
| 2026-02-11 | 121.60 | 124.24 | 117.70 | 118.36 | 117.21 | 9,924 |
| 2026-02-10 | 124.60 | 125.06 | 119.50 | 120.44 | 119.27 | 10,509 |
| 2026-02-09 | 122.30 | 125.10 | 120.60 | 125.03 | 123.82 | 11,533 |
| 2026-02-06 | 115.04 | 122.95 | 115.04 | 122.51 | 121.32 | 15,501 |
| 2026-02-05 | 117.40 | 118.40 | 112.96 | 115.70 | 114.58 | 10,675 |
| 2026-02-04 | 118.10 | 119.95 | 117.00 | 117.17 | 116.03 | 10,599 |
| 2026-02-03 | 116.60 | 118.96 | 115.43 | 116.43 | 115.30 | 13,325 |
| 2026-02-02 | 114.30 | 116.96 | 113.50 | 116.81 | 115.68 | 9,278 |
| 2026-01-30 | 114.30 | 116.65 | 113.21 | 115.64 | 113.92 | 6,983 |
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.