Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 122.00 | 123.21 | 122.00 | 122.00 | 122.00 | 450 |
| 2026-10-19 | 125.00 | 125.00 | 123.21 | 125.00 | 125.00 | 386 |
| 2026-10-16 | 123.21 | 127.00 | 123.21 | 127.00 | 127.00 | 5 |
| 2026-10-15 | 123.00 | 125.00 | 120.07 | 122.87 | 122.87 | 5,501 |
| 2026-10-14 | 125.00 | 126.62 | 121.21 | 122.76 | 122.76 | 11,667 |
| 2026-10-13 | 132.50 | 133.39 | 126.28 | 126.42 | 126.42 | 22,043 |
| 2026-10-12 | 130.50 | 131.64 | 128.40 | 131.34 | 131.34 | 18,573 |
| 2026-10-09 | 128.00 | 129.94 | 127.28 | 128.00 | 128.00 | 8,210 |
| 2026-10-08 | 126.00 | 127.92 | 125.17 | 127.75 | 127.75 | 12,128 |
| 2026-10-07 | 128.00 | 129.61 | 124.07 | 126.43 | 126.43 | 14,119 |
| 2026-10-06 | 129.00 | 130.11 | 127.91 | 128.17 | 128.17 | 24,155 |
| 2026-10-05 | 128.00 | 132.84 | 127.09 | 128.82 | 128.82 | 10,944 |
| 2026-10-02 | 127.00 | 128.89 | 125.78 | 128.39 | 128.39 | 1,626 |
| 2026-10-01 | 128.00 | 132.00 | 123.57 | 126.92 | 126.92 | 10,607 |
| 2026-09-30 | 131.50 | 132.69 | 129.51 | 129.95 | 129.95 | 9,632 |
| 2026-09-29 | 131.50 | 133.00 | 130.06 | 130.99 | 130.99 | 3,548 |
| 2026-09-28 | 133.50 | 134.92 | 131.33 | 132.27 | 132.27 | 8,469 |
| 2026-09-25 | 132.50 | 134.51 | 129.88 | 134.25 | 134.25 | 3,357 |
| 2026-09-24 | 132.50 | 132.80 | 130.66 | 132.50 | 132.50 | 19,589 |
| 2026-09-23 | 132.50 | 134.92 | 130.00 | 132.74 | 132.74 | 2,413 |
| 2026-09-22 | 134.50 | 136.29 | 130.70 | 132.73 | 132.73 | 8,715 |
| 2026-09-21 | 132.50 | 135.38 | 131.24 | 135.38 | 135.38 | 6,967 |
| 2026-09-18 | 132.50 | 134.50 | 131.50 | 132.19 | 132.19 | 4,922 |
| 2026-09-17 | 134.50 | 135.40 | 130.30 | 133.42 | 133.42 | 8,584 |
| 2026-09-16 | 136.50 | 137.47 | 134.28 | 135.08 | 135.08 | 3,968 |
| 2026-09-15 | 135.50 | 139.88 | 133.90 | 135.59 | 135.59 | 7,508 |
| 2026-09-14 | 137.50 | 139.79 | 132.76 | 133.66 | 133.66 | 5,468 |
| 2026-09-11 | 138.50 | 141.38 | 137.43 | 139.17 | 139.17 | 8,311 |
| 2026-09-10 | 137.50 | 138.88 | 136.29 | 137.64 | 137.64 | 139,818 |
| 2026-09-09 | 136.50 | 138.61 | 133.89 | 138.12 | 138.12 | 9,207 |
| 2026-09-08 | 135.50 | 138.80 | 134.34 | 137.78 | 137.78 | 5,471 |
| 2026-09-04 | 137.50 | 138.88 | 135.37 | 137.96 | 137.96 | 5,212 |
| 2026-09-03 | 134.50 | 138.19 | 133.47 | 137.94 | 137.94 | 4,912 |
| 2026-09-02 | 132.50 | 136.23 | 131.47 | 133.70 | 133.70 | 11,728 |
| 2026-09-01 | 131.50 | 134.65 | 129.94 | 132.20 | 132.20 | 8,011 |
| 2026-08-28 | 132.50 | 133.97 | 132.00 | 132.63 | 132.63 | 12,349 |
| 2026-08-27 | 133.50 | 134.00 | 131.70 | 132.78 | 132.78 | 8,304 |
| 2026-08-26 | 133.50 | 134.35 | 131.80 | 133.49 | 133.49 | 2,370 |
| 2026-08-25 | 132.50 | 133.26 | 130.49 | 132.89 | 132.89 | 2,625 |
| 2026-08-24 | 131.50 | 132.77 | 129.60 | 131.97 | 131.97 | 6,070 |
| 2026-08-21 | 130.50 | 132.25 | 129.67 | 131.22 | 131.22 | 3,010 |
| 2026-08-20 | 133.50 | 133.66 | 131.16 | 131.40 | 131.40 | 3,470 |
| 2026-08-19 | 137.50 | 139.13 | 133.22 | 133.34 | 133.34 | 6,996 |
| 2026-08-18 | 137.50 | 139.10 | 136.38 | 137.23 | 137.23 | 6,495 |
| 2026-08-17 | 140.00 | 140.91 | 135.23 | 138.42 | 138.42 | 3,412 |
| 2026-08-14 | 138.50 | 140.33 | 138.23 | 139.08 | 139.08 | 4,198 |
| 2026-08-13 | 137.50 | 139.07 | 136.31 | 138.93 | 138.93 | 11,635 |
| 2026-08-12 | 135.50 | 138.60 | 135.26 | 137.61 | 137.61 | 12,925 |
| 2026-08-11 | 134.89 | 137.37 | 134.89 | 136.07 | 136.07 | 4,566 |
| 2026-08-10 | 134.50 | 136.15 | 133.87 | 135.36 | 135.36 | 11,957 |
| 2026-08-07 | 133.50 | 135.69 | 132.54 | 134.61 | 134.61 | 5,286 |
| 2026-08-06 | 137.50 | 139.43 | 134.55 | 135.03 | 135.03 | 6,264 |
| 2026-08-05 | 136.50 | 139.20 | 136.10 | 138.20 | 138.20 | 9,940 |
| 2026-08-04 | 133.50 | 138.05 | 132.50 | 136.96 | 136.96 | 14,269 |
| 2026-08-03 | 132.50 | 136.09 | 131.18 | 132.52 | 132.52 | 22,822 |
| 2026-07-31 | 132.50 | 135.36 | 131.76 | 133.14 | 132.47 | 3,906 |
| 2026-07-30 | 127.00 | 132.21 | 125.48 | 131.76 | 131.10 | 13,718 |
| 2026-07-29 | 132.50 | 133.00 | 127.86 | 128.34 | 127.69 | 23,473 |
| 2026-07-28 | 132.50 | 136.70 | 130.63 | 131.90 | 131.24 | 8,867 |
| 2026-07-27 | 133.50 | 139.81 | 131.01 | 131.61 | 130.95 | 3,989 |
Page 1 of 21 · 1,237 trading daysOlder →
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.