Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 99.700 | 101.46 | 98.290 | 100.40 | 98.322 | 16,102 |
| 2025-10-29 | 101.40 | 103.00 | 99.091 | 100.04 | 97.969 | 8,417 |
| 2025-10-28 | 101.35 | 101.60 | 100.14 | 101.13 | 99.037 | 6,773 |
| 2025-10-27 | 99.850 | 100.99 | 98.990 | 100.94 | 98.851 | 11,503 |
| 2025-10-24 | 97.150 | 99.500 | 96.520 | 99.060 | 97.010 | 11,683 |
| 2025-10-23 | 96.650 | 97.490 | 96.050 | 96.820 | 94.816 | 4,132 |
| 2025-10-22 | 98.550 | 99.040 | 95.250 | 95.601 | 93.623 | 9,444 |
| 2025-10-21 | 99.050 | 99.540 | 98.091 | 98.479 | 96.441 | 5,668 |
| 2025-10-20 | 97.550 | 99.580 | 97.070 | 99.580 | 97.519 | 11,582 |
| 2025-10-17 | 94.800 | 97.720 | 93.900 | 97.541 | 95.522 | 20,103 |
| 2025-10-16 | 100.00 | 100.62 | 96.750 | 96.830 | 94.826 | 26,359 |
| 2025-10-15 | 100.40 | 102.17 | 98.979 | 99.530 | 97.470 | 14,184 |
| 2025-10-14 | 96.000 | 101.14 | 94.650 | 100.65 | 98.562 | 33,006 |
| 2025-10-13 | 95.500 | 96.960 | 95.140 | 96.518 | 94.521 | 44,120 |
| 2025-10-10 | 96.400 | 97.880 | 94.651 | 94.782 | 92.820 | 10,690 |
| 2025-10-09 | 96.850 | 97.850 | 95.450 | 96.064 | 94.076 | 19,240 |
| 2025-10-08 | 97.950 | 99.000 | 96.830 | 97.300 | 95.286 | 7,339 |
| 2025-10-07 | 98.100 | 98.855 | 96.693 | 97.285 | 95.271 | 19,132 |
| 2025-10-06 | 98.500 | 100.05 | 96.850 | 98.250 | 96.216 | 11,150 |
| 2025-10-03 | 97.600 | 98.510 | 97.250 | 97.701 | 95.679 | 6,476 |
| 2025-10-02 | 99.300 | 99.410 | 96.750 | 96.995 | 94.987 | 10,692 |
| 2025-10-01 | 100.20 | 101.50 | 98.648 | 98.709 | 96.666 | 11,375 |
| 2025-09-30 | 102.90 | 103.59 | 99.150 | 100.25 | 98.174 | 14,454 |
| 2025-09-29 | 104.00 | 104.57 | 102.93 | 103.02 | 100.89 | 7,334 |
| 2025-09-26 | 102.50 | 104.33 | 101.90 | 103.66 | 101.51 | 8,495 |
| 2025-09-25 | 102.15 | 103.00 | 100.17 | 101.63 | 99.527 | 4,948 |
| 2025-09-24 | 103.10 | 104.70 | 101.95 | 101.96 | 99.849 | 11,444 |
| 2025-09-23 | 103.50 | 105.59 | 102.86 | 102.86 | 100.73 | 37,194 |
| 2025-09-22 | 102.30 | 103.62 | 101.52 | 103.36 | 101.22 | 9,024 |
| 2025-09-19 | 102.30 | 103.01 | 101.86 | 102.99 | 100.86 | 12,313 |
| 2025-09-18 | 102.30 | 103.00 | 100.66 | 102.22 | 100.10 | 35,512 |
| 2025-09-17 | 100.60 | 102.02 | 100.21 | 101.12 | 99.027 | 12,305 |
| 2025-09-16 | 100.00 | 100.71 | 99.230 | 100.71 | 98.626 | 7,862 |
| 2025-09-15 | 99.500 | 100.15 | 99.350 | 99.762 | 97.697 | 9,726 |
| 2025-09-12 | 98.550 | 99.890 | 98.200 | 99.410 | 97.352 | 13,357 |
| 2025-09-11 | 97.200 | 98.745 | 96.700 | 98.728 | 96.685 | 21,866 |
| 2025-09-10 | 97.350 | 98.250 | 96.560 | 97.010 | 95.002 | 4,066 |
| 2025-09-09 | 96.000 | 98.140 | 94.900 | 97.300 | 95.286 | 23,850 |
| 2025-09-08 | 95.450 | 96.620 | 94.730 | 95.145 | 93.176 | 4,096 |
| 2025-09-05 | 97.400 | 97.880 | 94.200 | 95.300 | 93.328 | 20,976 |
| 2025-09-04 | 95.150 | 96.960 | 94.100 | 96.945 | 94.939 | 13,128 |
| 2025-09-03 | 94.700 | 95.220 | 93.430 | 94.090 | 92.143 | 13,150 |
| 2025-09-02 | 96.000 | 97.480 | 92.970 | 94.075 | 92.128 | 22,680 |
| 2025-08-29 | 96.800 | 97.480 | 96.045 | 96.816 | 94.812 | 7,192 |
| 2025-08-28 | 97.400 | 97.450 | 96.550 | 96.760 | 94.757 | 6,576 |
| 2025-08-27 | 95.650 | 97.350 | 95.000 | 97.248 | 95.236 | 20,594 |
| 2025-08-26 | 94.500 | 95.600 | 94.035 | 95.130 | 93.161 | 4,647 |
| 2025-08-22 | 92.800 | 95.570 | 92.400 | 95.105 | 93.137 | 12,478 |
| 2025-08-21 | 92.100 | 93.500 | 91.480 | 92.660 | 90.742 | 11,893 |
| 2025-08-20 | 93.550 | 94.210 | 90.692 | 92.742 | 90.822 | 12,296 |
| 2025-08-19 | 93.850 | 94.950 | 93.510 | 93.800 | 91.859 | 32,839 |
| 2025-08-18 | 93.250 | 94.280 | 92.650 | 94.072 | 92.125 | 9,944 |
| 2025-08-15 | 95.650 | 96.100 | 93.890 | 94.171 | 92.222 | 3,559 |
| 2025-08-14 | 94.900 | 95.500 | 93.520 | 94.792 | 92.830 | 10,787 |
| 2025-08-13 | 95.450 | 96.350 | 94.761 | 95.115 | 93.146 | 6,903 |
| 2025-08-12 | 92.500 | 95.340 | 90.500 | 95.340 | 93.367 | 22,295 |
| 2025-08-11 | 92.800 | 93.260 | 90.875 | 92.398 | 90.485 | 25,943 |
| 2025-08-08 | 92.000 | 93.235 | 90.500 | 93.219 | 91.290 | 8,474 |
| 2025-08-07 | 92.100 | 93.350 | 91.220 | 91.459 | 89.566 | 6,278 |
| 2025-08-06 | 91.550 | 92.620 | 91.510 | 92.210 | 90.302 | 6,721 |
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.