Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 70.999 | 72.218 | 70.999 | 71.985 | 70.030 | 6,364 |
| 2025-05-07 | 69.850 | 70.520 | 69.750 | 69.990 | 68.089 | 7,912 |
| 2025-05-06 | 70.200 | 70.250 | 69.235 | 69.710 | 67.817 | 2,088,162 |
| 2025-05-02 | 69.100 | 70.829 | 69.100 | 70.555 | 68.094 | 9,439 |
| 2025-05-01 | 68.300 | 68.840 | 67.960 | 68.620 | 66.227 | 6,643 |
| 2025-04-30 | 68.220 | 68.220 | 66.760 | 68.020 | 65.648 | 7,429 |
| 2025-04-29 | 68.400 | 68.935 | 67.870 | 68.905 | 66.502 | 17,951 |
| 2025-04-28 | 68.300 | 69.391 | 67.798 | 68.179 | 65.801 | 18,842 |
| 2025-04-25 | 68.200 | 68.690 | 67.570 | 68.220 | 65.841 | 15,157 |
| 2025-04-24 | 66.100 | 68.134 | 65.801 | 67.990 | 65.619 | 6,629 |
| 2025-04-23 | 65.900 | 68.780 | 65.900 | 66.870 | 64.538 | 1,276,316 |
| 2025-04-22 | 63.310 | 64.959 | 63.310 | 64.230 | 61.990 | 5,981 |
| 2025-04-17 | 62.700 | 63.715 | 62.085 | 63.715 | 61.493 | 9,193 |
| 2025-04-16 | 63.550 | 64.350 | 61.670 | 61.998 | 59.836 | 6,455 |
| 2025-04-15 | 63.750 | 66.220 | 63.470 | 65.420 | 63.138 | 31,668 |
| 2025-04-14 | 62.620 | 64.370 | 62.620 | 63.869 | 61.642 | 13,338 |
| 2025-04-11 | 62.300 | 62.790 | 59.980 | 61.696 | 59.545 | 12,028 |
| 2025-04-10 | 63.050 | 64.880 | 59.090 | 60.970 | 58.844 | 27,648 |
| 2025-04-09 | 59.450 | 64.128 | 56.380 | 64.075 | 61.840 | 42,336 |
| 2025-04-08 | 60.700 | 62.610 | 59.271 | 59.610 | 57.531 | 42,821 |
| 2025-04-07 | 54.800 | 61.060 | 54.400 | 58.651 | 56.606 | 48,392 |
| 2025-04-04 | 62.000 | 62.000 | 56.314 | 58.621 | 56.576 | 55,101 |
| 2025-04-03 | 68.680 | 68.680 | 63.632 | 63.830 | 61.604 | 103,476 |
| 2025-04-02 | 70.400 | 71.910 | 69.500 | 71.229 | 68.745 | 7,314 |
| 2025-04-01 | 70.850 | 70.850 | 69.305 | 70.029 | 67.587 | 14,396 |
| 2025-03-31 | 70.020 | 70.375 | 68.471 | 70.375 | 67.921 | 162,372 |
| 2025-03-28 | 72.165 | 72.198 | 69.710 | 70.150 | 67.703 | 33,411 |
| 2025-03-27 | 73.240 | 73.240 | 71.810 | 72.250 | 69.730 | 26,732 |
| 2025-03-26 | 74.400 | 75.050 | 73.061 | 73.061 | 70.513 | 24,774 |
| 2025-03-25 | 73.730 | 74.755 | 73.730 | 74.270 | 71.680 | 5,308 |
| 2025-03-24 | 72.730 | 74.125 | 72.730 | 74.125 | 71.540 | 22,210 |
| 2025-03-21 | 72.010 | 72.245 | 70.795 | 72.015 | 69.503 | 12,080 |
| 2025-03-20 | 71.905 | 72.970 | 70.250 | 72.120 | 69.605 | 20,846 |
| 2025-03-19 | 70.385 | 72.180 | 69.720 | 72.070 | 69.556 | 25,313 |
| 2025-03-18 | 69.640 | 70.440 | 69.640 | 70.310 | 67.858 | 13,845 |
| 2025-03-17 | 68.500 | 70.350 | 68.500 | 70.240 | 67.790 | 8,647 |
| 2025-03-14 | 67.870 | 69.000 | 67.680 | 68.665 | 66.270 | 29,640 |
| 2025-03-13 | 67.775 | 69.090 | 66.760 | 67.230 | 64.885 | 39,246 |
| 2025-03-12 | 67.775 | 69.100 | 66.880 | 68.240 | 65.860 | 117,719 |
| 2025-03-11 | 66.870 | 68.319 | 66.200 | 67.960 | 65.590 | 305,923 |
| 2025-03-10 | 69.900 | 69.900 | 66.052 | 66.195 | 63.886 | 107,742 |
| 2025-03-07 | 70.735 | 71.000 | 68.165 | 70.380 | 67.925 | 76,437 |
| 2025-03-06 | 72.480 | 72.870 | 70.481 | 70.565 | 68.104 | 13,858 |
| 2025-03-05 | 73.950 | 73.950 | 71.700 | 73.259 | 70.704 | 27,189 |
| 2025-03-04 | 77.060 | 77.060 | 70.670 | 73.251 | 70.696 | 41,601 |
| 2025-03-03 | 80.260 | 80.415 | 77.622 | 78.229 | 75.500 | 23,303 |
| 2025-02-28 | 79.010 | 79.480 | 77.680 | 78.411 | 75.676 | 19,151 |
| 2025-02-27 | 79.410 | 80.310 | 79.090 | 79.562 | 76.787 | 13,833 |
| 2025-02-26 | 78.420 | 80.100 | 78.220 | 79.165 | 76.404 | 8,263 |
| 2025-02-25 | 77.985 | 79.410 | 76.462 | 78.291 | 75.560 | 68,953 |
| 2025-02-24 | 79.965 | 80.670 | 77.811 | 79.425 | 76.655 | 15,895 |
| 2025-02-21 | 81.755 | 81.910 | 80.010 | 80.202 | 77.405 | 97,229 |
| 2025-02-20 | 83.545 | 84.000 | 80.965 | 81.112 | 78.283 | 185,167 |
| 2025-02-19 | 84.220 | 84.220 | 83.460 | 83.743 | 80.822 | 25,728 |
| 2025-02-18 | 83.545 | 84.728 | 83.500 | 84.595 | 81.645 | 16,399 |
| 2025-02-14 | 82.280 | 84.275 | 82.280 | 84.275 | 81.336 | 30,505 |
| 2025-02-13 | 80.810 | 81.650 | 80.810 | 81.495 | 78.653 | 10,015 |
| 2025-02-12 | 80.935 | 81.060 | 80.000 | 80.760 | 77.943 | 38,386 |
| 2025-02-11 | 80.640 | 81.350 | 80.305 | 81.205 | 78.373 | 6,192 |
| 2025-02-10 | 81.810 | 81.810 | 80.095 | 80.770 | 77.953 | 17,830 |
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.