Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 124.00 | 127.22 | 123.42 | 124.26 | 124.26 | 10,385,800 |
| 2026-10-15 | 122.87 | 123.45 | 120.20 | 123.21 | 123.21 | 11,361,000 |
| 2026-10-14 | 122.69 | 123.58 | 121.22 | 122.27 | 122.27 | 13,676,600 |
| 2026-10-13 | 131.35 | 133.50 | 124.44 | 124.53 | 124.53 | 20,438,400 |
| 2026-10-12 | 130.01 | 132.00 | 129.63 | 131.92 | 131.92 | 9,292,200 |
| 2026-10-09 | 128.09 | 129.88 | 127.70 | 129.64 | 129.64 | 6,507,200 |
| 2026-10-08 | 126.61 | 128.09 | 125.35 | 128.08 | 128.08 | 7,903,600 |
| 2026-10-07 | 125.90 | 127.36 | 124.10 | 127.32 | 127.32 | 8,064,400 |
| 2026-10-06 | 129.32 | 130.07 | 127.96 | 128.52 | 128.52 | 9,633,900 |
| 2026-10-05 | 129.51 | 129.52 | 128.09 | 128.55 | 128.55 | 6,602,000 |
| 2026-10-02 | 128.35 | 128.72 | 126.81 | 128.50 | 128.50 | 7,611,000 |
| 2026-10-01 | 127.95 | 128.93 | 123.57 | 127.00 | 127.00 | 13,769,900 |
| 2026-09-30 | 130.42 | 131.20 | 129.45 | 129.48 | 129.48 | 9,799,100 |
| 2026-09-29 | 131.90 | 132.25 | 130.07 | 130.80 | 130.80 | 7,605,000 |
| 2026-09-28 | 133.68 | 133.96 | 131.06 | 131.31 | 131.31 | 8,846,300 |
| 2026-09-25 | 132.85 | 134.72 | 132.12 | 134.28 | 134.28 | 8,082,700 |
| 2026-09-24 | 131.99 | 132.76 | 130.62 | 132.10 | 132.10 | 8,648,000 |
| 2026-09-23 | 131.20 | 133.59 | 131.20 | 131.93 | 131.93 | 8,735,100 |
| 2026-09-22 | 134.87 | 135.17 | 130.71 | 132.47 | 132.47 | 11,482,900 |
| 2026-09-21 | 133.74 | 135.73 | 132.62 | 135.05 | 135.05 | 10,424,800 |
| 2026-09-18 | 132.35 | 133.30 | 131.54 | 131.77 | 131.77 | 20,213,500 |
| 2026-09-17 | 135.20 | 135.20 | 130.31 | 132.70 | 132.70 | 11,699,800 |
| 2026-09-16 | 136.85 | 136.89 | 131.05 | 132.95 | 132.95 | 9,451,000 |
| 2026-09-15 | 138.00 | 139.72 | 133.93 | 136.17 | 136.17 | 10,369,800 |
| 2026-09-14 | 137.36 | 137.93 | 132.66 | 136.18 | 136.18 | 15,650,200 |
| 2026-09-11 | 140.11 | 141.27 | 137.37 | 138.82 | 138.82 | 7,394,600 |
| 2026-09-10 | 137.55 | 138.85 | 136.57 | 138.50 | 138.50 | 7,124,000 |
| 2026-09-09 | 135.50 | 138.55 | 133.87 | 137.80 | 137.80 | 6,652,900 |
| 2026-09-08 | 137.18 | 137.98 | 135.75 | 136.74 | 136.74 | 6,471,000 |
| 2026-09-04 | 137.43 | 138.11 | 135.40 | 137.72 | 137.72 | 5,713,600 |
| 2026-09-03 | 135.22 | 138.55 | 134.83 | 138.14 | 138.14 | 12,572,900 |
| 2026-09-02 | 133.80 | 136.20 | 132.70 | 134.34 | 134.34 | 7,677,600 |
| 2026-09-01 | 131.07 | 134.61 | 130.20 | 132.54 | 132.54 | 6,949,500 |
| 2026-08-31 | 132.31 | 132.48 | 131.33 | 131.62 | 131.62 | 7,553,300 |
| 2026-08-28 | 132.98 | 133.63 | 132.32 | 132.90 | 132.90 | 12,092,000 |
| 2026-08-27 | 132.95 | 133.96 | 131.78 | 132.68 | 132.68 | 11,622,100 |
| 2026-08-26 | 133.54 | 133.82 | 132.25 | 133.56 | 133.56 | 4,543,300 |
| 2026-08-25 | 132.77 | 133.68 | 131.50 | 133.25 | 133.25 | 6,701,300 |
| 2026-08-24 | 131.39 | 132.64 | 131.01 | 131.72 | 131.72 | 9,324,500 |
| 2026-08-21 | 131.22 | 132.25 | 130.34 | 131.65 | 131.65 | 11,274,100 |
| 2026-08-20 | 132.50 | 133.08 | 129.61 | 129.67 | 129.67 | 7,830,500 |
| 2026-08-19 | 137.74 | 137.79 | 132.35 | 132.89 | 132.89 | 10,383,200 |
| 2026-08-18 | 137.30 | 138.21 | 136.45 | 137.65 | 137.65 | 7,079,800 |
| 2026-08-17 | 139.25 | 140.88 | 137.81 | 138.51 | 138.51 | 8,949,800 |
| 2026-08-14 | 138.16 | 140.28 | 138.16 | 139.33 | 139.33 | 6,829,700 |
| 2026-08-13 | 138.29 | 139.06 | 137.10 | 138.73 | 138.73 | 9,507,100 |
| 2026-08-12 | 136.87 | 138.59 | 136.41 | 137.58 | 137.58 | 6,060,400 |
| 2026-08-11 | 135.91 | 137.15 | 135.34 | 135.77 | 135.77 | 5,067,500 |
| 2026-08-10 | 134.87 | 136.14 | 134.47 | 135.22 | 135.22 | 7,077,300 |
| 2026-08-07 | 133.82 | 135.24 | 132.52 | 135.00 | 135.00 | 10,160,300 |
| 2026-08-06 | 138.34 | 139.26 | 133.66 | 133.82 | 133.82 | 8,882,600 |
| 2026-08-05 | 137.30 | 139.17 | 137.14 | 137.64 | 137.64 | 12,028,300 |
| 2026-08-04 | 134.32 | 138.05 | 134.32 | 136.87 | 136.87 | 12,152,500 |
| 2026-08-03 | 132.47 | 133.62 | 131.18 | 133.57 | 133.57 | 8,084,100 |
| 2026-07-31 | 133.55 | 135.44 | 131.94 | 132.45 | 131.78 | 9,604,900 |
| 2026-07-30 | 128.97 | 132.58 | 128.80 | 132.32 | 131.65 | 10,467,700 |
| 2026-07-29 | 131.76 | 132.43 | 126.78 | 127.13 | 126.49 | 12,942,600 |
| 2026-07-28 | 132.78 | 133.00 | 130.75 | 132.47 | 131.80 | 9,420,800 |
| 2026-07-27 | 134.25 | 135.35 | 131.02 | 133.10 | 132.43 | 12,451,600 |
| 2026-07-24 | 132.24 | 133.28 | 131.40 | 132.19 | 131.52 | 10,822,000 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2011-05-09 | 1:10 |
| 2000-08-28 | 4:3 |
| 1999-06-01 | 3:2 |
| 1997-11-20 | 3:2 |
| 1996-11-25 | 4:3 |
| 1996-05-28 | 3:2 |
| 1995-10-03 | 1000:996 |
| 1993-08-30 | 4:3 |
| 1993-03-01 | 3:2 |
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 |
| 2022-02-04 | 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.