Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 91.850 | 92.880 | 89.700 | 91.290 | 89.401 | 5,925 |
| 2025-08-04 | 91.650 | 92.820 | 91.310 | 92.120 | 90.213 | 9,341 |
| 2025-08-01 | 93.700 | 93.700 | 89.450 | 90.995 | 88.524 | 21,424 |
| 2025-07-31 | 95.250 | 96.700 | 94.221 | 94.221 | 91.662 | 5,950 |
| 2025-07-30 | 94.600 | 95.940 | 94.200 | 95.750 | 93.150 | 7,398 |
| 2025-07-29 | 95.650 | 96.015 | 94.500 | 94.915 | 92.338 | 14,596 |
| 2025-07-28 | 96.220 | 96.220 | 95.091 | 95.335 | 92.746 | 7,238 |
| 2025-07-25 | 95.510 | 95.510 | 94.450 | 95.510 | 92.916 | 17,252 |
| 2025-07-24 | 95.850 | 96.890 | 95.850 | 96.165 | 93.554 | 9,139 |
| 2025-07-23 | 94.500 | 95.705 | 94.425 | 95.705 | 93.106 | 16,277 |
| 2025-07-22 | 92.750 | 94.412 | 92.750 | 94.391 | 91.828 | 8,902 |
| 2025-07-21 | 93.750 | 94.005 | 93.150 | 93.269 | 90.737 | 15,436 |
| 2025-07-18 | 93.150 | 93.790 | 92.790 | 93.175 | 90.645 | 11,647 |
| 2025-07-17 | 90.200 | 92.659 | 89.860 | 92.659 | 90.143 | 11,861 |
| 2025-07-16 | 90.600 | 91.620 | 88.280 | 89.771 | 87.334 | 12,071 |
| 2025-07-15 | 87.250 | 90.809 | 87.000 | 90.809 | 88.343 | 45,307 |
| 2025-07-14 | 86.220 | 87.375 | 86.220 | 87.300 | 84.929 | 14,669 |
| 2025-07-11 | 86.100 | 86.685 | 85.630 | 86.685 | 84.331 | 20,400 |
| 2025-07-10 | 85.610 | 86.969 | 85.610 | 86.750 | 84.394 | 22,439 |
| 2025-07-09 | 85.650 | 86.640 | 85.450 | 86.050 | 83.713 | 25,580 |
| 2025-07-08 | 87.750 | 87.900 | 85.491 | 86.319 | 83.975 | 11,958 |
| 2025-07-07 | 88.600 | 88.825 | 87.351 | 87.619 | 85.240 | 12,333 |
| 2025-07-03 | 86.860 | 88.795 | 86.860 | 88.705 | 86.296 | 9,724 |
| 2025-07-02 | 86.700 | 86.902 | 85.470 | 86.300 | 83.957 | 9,385 |
| 2025-07-01 | 84.900 | 86.439 | 84.831 | 86.300 | 83.957 | 37,950 |
| 2025-06-30 | 84.590 | 85.425 | 84.590 | 84.760 | 82.458 | 16,643 |
| 2025-06-27 | 84.700 | 84.830 | 83.870 | 84.330 | 82.040 | 18,897 |
| 2025-06-26 | 82.850 | 84.750 | 82.850 | 84.651 | 82.353 | 13,824 |
| 2025-06-25 | 81.250 | 82.510 | 81.140 | 82.400 | 80.162 | 10,928 |
| 2025-06-24 | 80.000 | 81.385 | 79.800 | 81.289 | 79.081 | 82,136 |
| 2025-06-23 | 78.500 | 79.039 | 77.605 | 79.001 | 76.855 | 6,214 |
| 2025-06-20 | 78.240 | 79.230 | 78.240 | 78.381 | 76.252 | 6,025 |
| 2025-06-18 | 77.650 | 78.940 | 77.390 | 78.640 | 76.505 | 9,828 |
| 2025-06-17 | 77.250 | 77.970 | 77.218 | 77.218 | 75.121 | 17,621 |
| 2025-06-16 | 77.050 | 78.205 | 76.900 | 78.062 | 75.942 | 23,040 |
| 2025-06-13 | 76.900 | 77.250 | 76.130 | 76.555 | 74.476 | 8,739 |
| 2025-06-12 | 77.850 | 78.190 | 77.370 | 78.001 | 75.883 | 15,192 |
| 2025-06-11 | 78.000 | 78.890 | 77.865 | 78.500 | 76.368 | 7,363 |
| 2025-06-10 | 78.100 | 78.310 | 77.540 | 77.800 | 75.687 | 4,310 |
| 2025-06-09 | 78.300 | 78.910 | 78.170 | 78.675 | 76.539 | 8,326 |
| 2025-06-06 | 77.250 | 78.390 | 76.950 | 78.126 | 76.004 | 27,632 |
| 2025-06-05 | 76.500 | 77.260 | 75.680 | 76.890 | 74.802 | 9,345 |
| 2025-06-04 | 76.600 | 77.500 | 76.430 | 76.670 | 74.588 | 13,384 |
| 2025-06-03 | 75.550 | 76.728 | 75.480 | 76.460 | 74.384 | 18,935 |
| 2025-06-02 | 75.150 | 75.635 | 74.300 | 75.605 | 73.552 | 22,211 |
| 2025-05-30 | 75.050 | 75.240 | 74.500 | 75.200 | 73.158 | 4,069 |
| 2025-05-29 | 76.280 | 76.280 | 74.710 | 75.405 | 73.357 | 21,733 |
| 2025-05-28 | 74.945 | 75.740 | 74.945 | 75.220 | 73.177 | 192,264 |
| 2025-05-27 | 74.400 | 75.485 | 73.535 | 75.475 | 73.426 | 16,660 |
| 2025-05-23 | 73.375 | 73.375 | 71.430 | 73.345 | 71.353 | 15,354 |
| 2025-05-22 | 73.550 | 73.650 | 72.740 | 73.609 | 71.610 | 19,049 |
| 2025-05-21 | 75.410 | 75.410 | 73.522 | 73.715 | 71.713 | 19,578 |
| 2025-05-20 | 75.750 | 76.050 | 75.570 | 75.825 | 73.766 | 6,505 |
| 2025-05-19 | 74.300 | 76.315 | 73.870 | 76.030 | 73.965 | 22,736 |
| 2025-05-16 | 75.550 | 75.900 | 75.150 | 75.650 | 73.596 | 8,935 |
| 2025-05-15 | 74.900 | 75.795 | 74.440 | 75.690 | 73.635 | 9,516 |
| 2025-05-14 | 75.650 | 75.860 | 75.008 | 75.241 | 73.198 | 31,036 |
| 2025-05-13 | 74.700 | 76.163 | 74.700 | 75.711 | 73.655 | 8,317 |
| 2025-05-12 | 74.250 | 75.430 | 74.250 | 75.075 | 73.036 | 7,621 |
| 2025-05-09 | 71.650 | 72.225 | 71.300 | 71.609 | 69.665 | 14,580 |
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.