Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 91.970 | 93.290 | 91.340 | 92.730 | 90.809 | 10,772,600 |
| 2025-08-07 | 93.240 | 93.250 | 91.100 | 91.230 | 89.340 | 12,964,000 |
| 2025-08-06 | 91.880 | 92.630 | 91.610 | 92.230 | 90.319 | 13,153,600 |
| 2025-08-05 | 92.330 | 92.720 | 89.680 | 91.520 | 89.624 | 19,836,100 |
| 2025-08-04 | 91.750 | 92.820 | 91.530 | 92.080 | 90.172 | 11,611,400 |
| 2025-08-01 | 91.850 | 92.030 | 87.940 | 91.830 | 89.340 | 17,725,600 |
| 2025-07-31 | 95.470 | 96.150 | 93.550 | 93.700 | 91.159 | 14,638,800 |
| 2025-07-30 | 94.900 | 95.990 | 94.580 | 95.810 | 93.212 | 13,998,000 |
| 2025-07-29 | 96.000 | 96.110 | 94.360 | 94.480 | 91.918 | 13,169,900 |
| 2025-07-28 | 96.070 | 96.200 | 95.070 | 95.550 | 92.959 | 19,370,700 |
| 2025-07-25 | 95.390 | 96.190 | 94.430 | 96.070 | 93.465 | 13,543,400 |
| 2025-07-24 | 96.290 | 96.910 | 95.300 | 95.390 | 92.804 | 15,644,400 |
| 2025-07-23 | 94.500 | 95.990 | 94.480 | 95.990 | 93.387 | 22,339,800 |
| 2025-07-22 | 93.570 | 94.480 | 92.720 | 94.000 | 91.451 | 15,282,600 |
| 2025-07-21 | 93.590 | 94.080 | 92.530 | 92.650 | 90.138 | 11,894,500 |
| 2025-07-18 | 93.150 | 93.800 | 92.740 | 93.450 | 90.916 | 16,603,700 |
| 2025-07-17 | 90.130 | 93.200 | 89.880 | 93.090 | 90.566 | 23,949,200 |
| 2025-07-16 | 91.480 | 91.620 | 88.230 | 90.020 | 87.579 | 23,321,000 |
| 2025-07-15 | 88.650 | 91.800 | 88.120 | 90.720 | 88.260 | 39,270,900 |
| 2025-07-14 | 86.480 | 87.530 | 86.220 | 87.500 | 85.127 | 13,450,800 |
| 2025-07-11 | 85.920 | 86.960 | 85.620 | 86.730 | 84.378 | 10,256,000 |
| 2025-07-10 | 85.830 | 87.080 | 85.760 | 87.080 | 84.719 | 9,586,100 |
| 2025-07-09 | 86.640 | 86.640 | 85.590 | 85.790 | 83.464 | 9,929,400 |
| 2025-07-08 | 87.610 | 87.790 | 85.480 | 85.570 | 83.250 | 18,075,600 |
| 2025-07-07 | 88.130 | 88.830 | 87.140 | 87.600 | 85.225 | 12,407,300 |
| 2025-07-03 | 87.130 | 88.800 | 86.850 | 88.720 | 86.314 | 13,229,900 |
| 2025-07-02 | 86.490 | 86.930 | 85.460 | 86.760 | 84.408 | 13,420,200 |
| 2025-07-01 | 85.000 | 86.480 | 84.770 | 86.270 | 83.931 | 17,088,900 |
| 2025-06-30 | 84.900 | 85.440 | 84.610 | 85.120 | 82.812 | 18,035,200 |
| 2025-06-27 | 84.490 | 84.570 | 83.810 | 84.380 | 82.092 | 21,872,400 |
| 2025-06-26 | 82.670 | 84.790 | 82.670 | 84.370 | 82.082 | 18,600,500 |
| 2025-06-25 | 81.140 | 82.710 | 81.080 | 82.630 | 80.390 | 13,221,900 |
| 2025-06-24 | 80.000 | 81.450 | 79.880 | 81.140 | 78.940 | 18,393,000 |
| 2025-06-23 | 78.370 | 79.450 | 77.510 | 79.360 | 77.208 | 12,007,200 |
| 2025-06-20 | 78.880 | 79.270 | 78.330 | 78.450 | 76.323 | 17,336,500 |
| 2025-06-18 | 77.400 | 78.970 | 77.260 | 78.350 | 76.226 | 14,866,100 |
| 2025-06-17 | 77.500 | 77.990 | 77.110 | 77.360 | 75.262 | 8,078,600 |
| 2025-06-16 | 77.130 | 78.300 | 76.950 | 78.070 | 75.953 | 10,396,600 |
| 2025-06-13 | 77.040 | 77.230 | 76.110 | 76.360 | 74.290 | 11,987,200 |
| 2025-06-12 | 77.800 | 78.260 | 77.340 | 78.230 | 76.109 | 6,739,700 |
| 2025-06-11 | 78.200 | 78.920 | 77.860 | 78.380 | 76.255 | 9,030,500 |
| 2025-06-10 | 77.830 | 78.320 | 77.520 | 78.030 | 75.914 | 10,942,400 |
| 2025-06-09 | 78.600 | 78.910 | 78.110 | 78.170 | 76.050 | 9,288,000 |
| 2025-06-06 | 77.710 | 78.410 | 77.480 | 78.260 | 76.138 | 11,515,200 |
| 2025-06-05 | 76.610 | 77.270 | 75.660 | 76.670 | 74.591 | 14,760,500 |
| 2025-06-04 | 76.500 | 77.580 | 76.350 | 76.400 | 74.328 | 10,119,600 |
| 2025-06-03 | 75.630 | 76.740 | 75.440 | 76.530 | 74.455 | 9,802,600 |
| 2025-06-02 | 75.160 | 75.900 | 74.300 | 75.800 | 73.745 | 9,073,400 |
| 2025-05-30 | 75.310 | 75.520 | 74.480 | 75.320 | 73.278 | 12,512,200 |
| 2025-05-29 | 75.600 | 75.720 | 74.680 | 75.530 | 73.482 | 11,879,200 |
| 2025-05-28 | 75.570 | 75.750 | 74.790 | 75.030 | 72.996 | 9,993,200 |
| 2025-05-27 | 74.160 | 75.550 | 73.490 | 75.470 | 73.424 | 12,148,500 |
| 2025-05-23 | 71.650 | 73.400 | 71.650 | 73.090 | 71.108 | 9,851,900 |
| 2025-05-22 | 73.220 | 73.910 | 72.920 | 73.420 | 71.429 | 12,067,800 |
| 2025-05-21 | 74.980 | 75.420 | 73.200 | 73.420 | 71.429 | 17,143,800 |
| 2025-05-20 | 75.850 | 76.050 | 75.420 | 75.900 | 73.842 | 8,930,900 |
| 2025-05-19 | 75.000 | 76.320 | 74.790 | 76.130 | 74.066 | 12,691,700 |
| 2025-05-16 | 75.380 | 75.890 | 75.120 | 75.720 | 73.667 | 14,008,700 |
| 2025-05-15 | 74.590 | 76.170 | 74.470 | 75.960 | 73.900 | 12,627,700 |
| 2025-05-14 | 75.630 | 75.860 | 74.970 | 75.290 | 73.249 | 11,372,000 |
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.