Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 114.10 | 116.39 | 113.41 | 114.19 | 112.49 | 7,452 |
| 2026-01-28 | 114.70 | 115.75 | 113.28 | 114.00 | 112.31 | 17,687 |
| 2026-01-27 | 115.10 | 115.96 | 113.76 | 114.57 | 112.87 | 6,746 |
| 2026-01-26 | 113.20 | 115.38 | 112.70 | 115.07 | 113.36 | 4,448 |
| 2026-01-23 | 115.50 | 116.65 | 113.24 | 113.75 | 112.06 | 7,199 |
| 2026-01-22 | 115.10 | 116.60 | 114.08 | 116.09 | 114.37 | 13,237 |
| 2026-01-21 | 113.40 | 115.37 | 112.00 | 114.11 | 112.42 | 12,110 |
| 2026-01-20 | 115.70 | 116.60 | 112.96 | 113.00 | 111.32 | 11,176 |
| 2026-01-16 | 117.60 | 119.36 | 115.95 | 118.53 | 116.77 | 34,578 |
| 2026-01-15 | 112.20 | 117.94 | 110.91 | 117.57 | 115.82 | 15,178 |
| 2026-01-14 | 116.00 | 121.49 | 110.50 | 111.49 | 109.83 | 27,057 |
| 2026-01-13 | 118.10 | 118.91 | 116.04 | 116.04 | 114.32 | 19,573 |
| 2026-01-12 | 117.00 | 119.69 | 115.00 | 116.98 | 115.24 | 23,453 |
| 2026-01-09 | 120.60 | 121.88 | 120.30 | 121.21 | 119.41 | 7,864 |
| 2026-01-08 | 120.80 | 122.91 | 120.51 | 120.64 | 118.85 | 10,120 |
| 2026-01-07 | 122.50 | 124.91 | 120.80 | 121.38 | 119.58 | 7,752 |
| 2026-01-06 | 124.00 | 124.15 | 122.24 | 123.79 | 121.95 | 9,532 |
| 2026-01-05 | 118.70 | 124.00 | 117.72 | 123.62 | 121.79 | 18,835 |
| 2026-01-02 | 117.60 | 118.91 | 116.60 | 118.54 | 116.78 | 12,999 |
| 2025-12-31 | 117.20 | 118.42 | 116.39 | 117.23 | 115.49 | 6,283 |
| 2025-12-30 | 118.10 | 119.88 | 116.63 | 116.98 | 115.24 | 4,957 |
| 2025-12-29 | 120.40 | 121.00 | 118.23 | 118.26 | 116.50 | 6,029 |
| 2025-12-24 | 120.00 | 122.80 | 118.00 | 121.69 | 119.88 | 42,858 |
| 2025-12-23 | 118.10 | 120.27 | 117.00 | 119.93 | 118.15 | 21,611 |
| 2025-12-22 | 115.30 | 118.50 | 114.61 | 117.89 | 116.14 | 33,365 |
| 2025-12-19 | 113.00 | 115.42 | 112.57 | 115.18 | 113.47 | 18,016 |
| 2025-12-18 | 111.50 | 113.80 | 110.64 | 113.22 | 111.54 | 5,645 |
| 2025-12-17 | 111.50 | 113.68 | 110.28 | 111.13 | 109.48 | 3,994 |
| 2025-12-16 | 113.36 | 113.36 | 110.55 | 111.37 | 109.72 | 5,683 |
| 2025-12-15 | 112.22 | 113.51 | 112.22 | 113.19 | 111.51 | 18,328 |
| 2025-12-12 | 112.20 | 113.78 | 111.63 | 112.25 | 110.58 | 4,322 |
| 2025-12-11 | 110.70 | 112.27 | 110.21 | 111.37 | 109.72 | 6,561 |
| 2025-12-10 | 109.20 | 111.01 | 109.12 | 110.71 | 109.07 | 8,452 |
| 2025-12-09 | 108.80 | 109.85 | 107.34 | 107.64 | 106.04 | 5,653 |
| 2025-12-08 | 109.20 | 110.20 | 107.76 | 108.14 | 106.53 | 9,161 |
| 2025-12-05 | 107.50 | 109.00 | 107.50 | 108.45 | 106.84 | 11,471 |
| 2025-12-04 | 106.90 | 108.67 | 106.18 | 107.94 | 106.34 | 13,212 |
| 2025-12-03 | 103.45 | 106.97 | 102.28 | 106.53 | 104.95 | 18,767 |
| 2025-12-02 | 102.55 | 104.16 | 102.35 | 103.74 | 102.20 | 2,112 |
| 2025-12-01 | 103.45 | 104.34 | 102.18 | 102.95 | 101.42 | 6,627 |
| 2025-11-28 | 102.75 | 104.31 | 102.39 | 103.76 | 102.22 | 22,848 |
| 2025-11-26 | 101.35 | 103.23 | 101.07 | 102.88 | 101.35 | 7,482 |
| 2025-11-25 | 99.650 | 101.70 | 99.330 | 100.98 | 99.481 | 7,849 |
| 2025-11-24 | 98.900 | 100.60 | 98.510 | 100.05 | 98.564 | 8,239 |
| 2025-11-21 | 98.350 | 99.030 | 95.901 | 98.951 | 97.482 | 12,628 |
| 2025-11-20 | 100.45 | 102.89 | 97.902 | 98.258 | 96.799 | 15,207 |
| 2025-11-19 | 97.800 | 100.49 | 97.800 | 99.385 | 97.909 | 9,491 |
| 2025-11-18 | 97.400 | 99.409 | 96.380 | 98.960 | 97.491 | 16,281 |
| 2025-11-17 | 100.40 | 100.91 | 98.379 | 98.379 | 96.919 | 6,915 |
| 2025-11-14 | 100.45 | 101.45 | 98.160 | 101.03 | 99.530 | 27,965 |
| 2025-11-13 | 102.55 | 104.39 | 101.09 | 101.10 | 99.599 | 12,271 |
| 2025-11-12 | 100.85 | 103.83 | 100.76 | 102.84 | 101.31 | 9,879 |
| 2025-11-11 | 101.00 | 102.09 | 100.32 | 101.12 | 99.621 | 2,844 |
| 2025-11-10 | 101.00 | 102.89 | 100.32 | 101.98 | 100.47 | 21,794 |
| 2025-11-07 | 100.80 | 101.41 | 97.392 | 99.460 | 97.983 | 12,189 |
| 2025-11-06 | 101.20 | 102.50 | 99.975 | 101.27 | 99.766 | 10,030 |
| 2025-11-05 | 100.80 | 102.26 | 99.020 | 101.86 | 100.35 | 19,314 |
| 2025-11-04 | 99.700 | 102.53 | 98.680 | 100.89 | 99.392 | 16,914 |
| 2025-11-03 | 100.65 | 101.19 | 99.100 | 101.08 | 99.575 | 17,529 |
| 2025-10-31 | 100.65 | 101.13 | 99.500 | 101.05 | 98.959 | 4,985 |
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.