Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 82.165 | 82.898 | 81.460 | 81.709 | 78.859 | 15,812 |
| 2025-02-06 | 79.850 | 82.260 | 79.850 | 81.781 | 78.929 | 13,457 |
| 2025-02-05 | 78.600 | 79.205 | 78.211 | 78.765 | 76.018 | 8,090 |
| 2025-02-04 | 79.450 | 80.240 | 78.620 | 79.089 | 76.331 | 10,634 |
| 2025-02-03 | 79.650 | 79.740 | 76.900 | 79.585 | 76.809 | 30,028 |
| 2025-01-31 | 81.305 | 82.305 | 81.305 | 81.585 | 78.199 | 18,596 |
| 2025-01-30 | 81.165 | 82.610 | 80.990 | 82.610 | 79.182 | 19,840 |
| 2025-01-29 | 79.905 | 81.600 | 79.789 | 80.562 | 77.219 | 15,657 |
| 2025-01-28 | 80.840 | 81.500 | 79.500 | 79.935 | 76.618 | 864,461 |
| 2025-01-27 | 81.010 | 81.500 | 80.000 | 80.289 | 76.957 | 34,994 |
| 2025-01-24 | 82.020 | 82.096 | 81.220 | 81.599 | 78.212 | 9,196 |
| 2025-01-23 | 81.690 | 82.700 | 81.690 | 82.250 | 78.837 | 7,592 |
| 2025-01-22 | 81.545 | 82.240 | 81.235 | 81.929 | 78.528 | 13,947 |
| 2025-01-21 | 80.660 | 81.798 | 79.920 | 81.425 | 78.046 | 35,350 |
| 2025-01-17 | 78.555 | 79.700 | 78.200 | 79.680 | 76.373 | 65,879 |
| 2025-01-16 | 78.670 | 78.730 | 77.770 | 78.158 | 74.914 | 33,953 |
| 2025-01-15 | 73.725 | 79.200 | 73.030 | 78.505 | 75.247 | 131,061 |
| 2025-01-14 | 73.170 | 73.928 | 73.170 | 73.615 | 70.560 | 59,051 |
| 2025-01-13 | 70.985 | 72.141 | 70.800 | 71.988 | 69.000 | 18,713 |
| 2025-01-10 | 73.186 | 73.186 | 71.139 | 71.540 | 68.571 | 8,283 |
| 2025-01-08 | 73.660 | 73.660 | 72.680 | 73.041 | 70.010 | 12,855 |
| 2025-01-07 | 73.385 | 74.279 | 72.810 | 74.219 | 71.139 | 19,931 |
| 2025-01-06 | 71.600 | 73.950 | 71.100 | 73.090 | 70.057 | 32,772 |
| 2025-01-03 | 70.250 | 71.094 | 69.850 | 70.330 | 67.411 | 25,877 |
| 2025-01-02 | 70.585 | 71.160 | 69.751 | 69.895 | 66.994 | 5,814 |
| 2024-12-31 | 70.205 | 70.875 | 70.205 | 70.415 | 67.493 | 4,454 |
| 2024-12-30 | 70.755 | 70.755 | 69.810 | 70.634 | 67.702 | 7,940 |
| 2024-12-27 | 71.200 | 71.510 | 70.540 | 70.990 | 68.044 | 3,798 |
| 2024-12-24 | 70.165 | 71.195 | 70.010 | 71.040 | 68.092 | 11,988 |
| 2024-12-23 | 69.600 | 69.790 | 68.900 | 69.590 | 66.702 | 8,926 |
| 2024-12-20 | 67.960 | 70.195 | 67.960 | 69.959 | 67.055 | 8,913 |
| 2024-12-19 | 68.460 | 69.798 | 68.460 | 68.620 | 65.772 | 39,285 |
| 2024-12-18 | 71.240 | 71.440 | 70.550 | 70.600 | 67.670 | 3,310 |
| 2024-12-17 | 71.320 | 71.320 | 70.890 | 71.200 | 68.245 | 4,220 |
| 2024-12-16 | 71.040 | 71.465 | 70.850 | 71.459 | 68.493 | 10,002 |
| 2024-12-13 | 71.705 | 71.906 | 70.770 | 71.170 | 68.216 | 5,795 |
| 2024-12-12 | 71.955 | 72.280 | 71.571 | 71.640 | 68.667 | 8,000 |
| 2024-12-11 | 72.965 | 73.180 | 71.300 | 71.560 | 68.590 | 25,408 |
| 2024-12-10 | 71.935 | 73.330 | 71.860 | 72.510 | 69.501 | 49,698 |
| 2024-12-09 | 71.949 | 72.780 | 71.949 | 72.291 | 69.291 | 4,777 |
| 2024-12-06 | 71.905 | 72.570 | 71.735 | 72.040 | 69.050 | 3,811 |
| 2024-12-05 | 71.600 | 72.820 | 71.250 | 72.539 | 69.529 | 14,999 |
| 2024-12-04 | 71.280 | 71.590 | 70.500 | 71.415 | 68.451 | 8,509 |
| 2024-12-03 | 71.915 | 72.760 | 71.420 | 71.490 | 68.523 | 13,100 |
| 2024-12-02 | 70.928 | 71.650 | 70.928 | 71.372 | 68.410 | 62,929 |
| 2024-11-29 | 70.365 | 71.080 | 70.230 | 70.870 | 67.929 | 67,746 |
| 2024-11-27 | 69.690 | 70.398 | 69.560 | 69.960 | 67.057 | 9,065 |
| 2024-11-26 | 69.965 | 70.981 | 69.379 | 69.510 | 66.625 | 11,445 |
| 2024-11-25 | 70.060 | 71.165 | 70.060 | 71.019 | 68.072 | 17,134 |
| 2024-11-22 | 69.345 | 70.200 | 68.485 | 70.091 | 67.182 | 37,527 |
| 2024-11-21 | 68.450 | 69.430 | 68.450 | 69.400 | 66.520 | 20,618 |
| 2024-11-20 | 68.745 | 69.490 | 68.090 | 68.140 | 65.312 | 9,160 |
| 2024-11-19 | 68.785 | 68.785 | 67.700 | 68.755 | 65.902 | 18,137 |
| 2024-11-18 | 68.610 | 69.088 | 68.390 | 69.050 | 66.184 | 21,418 |
| 2024-11-15 | 68.000 | 68.960 | 68.000 | 68.572 | 65.727 | 11,858 |
| 2024-11-14 | 69.090 | 69.090 | 67.482 | 68.010 | 65.188 | 9,478 |
| 2024-11-13 | 69.060 | 69.760 | 68.890 | 69.210 | 66.338 | 8,158 |
| 2024-11-12 | 69.960 | 69.960 | 68.965 | 69.175 | 66.304 | 14,434 |
| 2024-11-11 | 69.462 | 70.198 | 69.462 | 69.995 | 67.090 | 14,994 |
| 2024-11-08 | 68.450 | 69.108 | 68.123 | 68.860 | 66.002 | 22,889 |
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.