Citigroup Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	41.170	41.669	40.778	40.875	37.287	18,923
2023-08-23	41.188	41.188	40.790	41.108	37.499	12,502
2023-08-22	42.290	42.330	41.175	41.175	37.561	12,969
2023-08-21	42.650	42.680	41.738	41.797	38.128	351,481
2023-08-18	42.670	42.748	42.130	42.245	38.537	12,153
2023-08-17	42.940	43.040	42.400	42.489	38.759	10,263
2023-08-16	43.200	43.200	42.835	42.888	39.123	18,378
2023-08-15	43.930	44.100	43.252	43.438	39.625	308,326
2023-08-14	44.262	44.262	44.030	44.089	40.219	7,300
2023-08-11	44.440	44.576	43.981	44.450	40.548	10,757
2023-08-10	44.770	44.985	44.289	44.405	40.507	7,189
2023-08-09	45.162	45.162	44.448	44.666	40.745	2,431,816
2023-08-08	44.950	44.950	44.168	44.918	40.975	19,662
2023-08-07	46.140	46.228	45.682	45.700	41.688	432,013
2023-08-04	45.910	46.637	45.701	46.165	42.113	10,342
2023-08-03	46.040	46.414	45.745	46.310	41.761	8,885
2023-08-02	46.588	46.588	45.969	46.385	41.829	6,159
2023-08-01	47.460	47.460	46.868	46.928	42.318	2,567
2023-07-31	47.720	47.969	47.395	47.395	42.740	14,784
2023-07-28	48.102	48.102	47.221	47.221	42.583	9,377
2023-07-27	47.720	49.038	47.495	48.035	43.317	23,228
2023-07-26	47.490	47.500	47.050	47.292	42.647	6,022
2023-07-25	47.570	47.755	47.287	47.305	42.659	3,547
2023-07-24	47.025	47.808	47.025	47.715	43.028	6,304
2023-07-21	47.470	47.520	46.848	47.000	42.384	17,788
2023-07-20	47.570	47.846	47.255	47.345	42.695	920,078
2023-07-19	47.430	47.738	46.864	47.690	43.006	20,981
2023-07-18	46.800	47.628	46.800	47.165	42.532	15,908
2023-07-17	46.080	46.595	45.740	46.250	41.707	21,829
2023-07-14	47.600	48.480	45.739	46.132	41.601	37,031
2023-07-13	47.730	47.840	47.259	47.585	42.911	104,281
2023-07-12	47.450	48.216	47.450	47.668	42.986	25,177
2023-07-11	45.870	46.369	45.660	46.299	41.751	1,574,421
2023-07-10	46.040	46.370	45.687	45.785	41.288	16,703
2023-07-07	45.410	46.286	45.350	46.137	41.605	7,734
2023-07-06	46.230	46.230	45.110	45.345	40.891	15,898
2023-07-05	46.730	46.997	46.462	46.817	42.219	8,068
2023-07-03	46.440	47.250	46.100	46.742	42.151	13,891
2023-06-30	46.460	46.710	46.135	46.323	41.773	19,469
2023-06-29	46.125	46.740	46.125	46.398	41.841	16,548
2023-06-28	46.310	46.310	45.825	46.049	41.526	14,527
2023-06-27	46.440	46.583	45.960	46.565	41.991	11,801
2023-06-26	46.160	46.665	46.048	46.475	41.910	6,711
2023-06-23	46.190	46.190	45.900	46.190	41.653	4,961
2023-06-22	47.220	47.570	46.465	46.805	42.208	379,812
2023-06-21	47.730	47.788	47.308	47.610	42.934	5,058
2023-06-20	47.850	47.850	47.098	47.595	42.920	11,205
2023-06-19	48.680	48.680	48.680	48.680	43.899	453
2023-06-16	48.525	48.656	48.201	48.265	43.524	140,298
2023-06-15	48.205	48.205	47.625	48.205	43.470	25,199
2023-06-14	49.005	49.175	48.408	48.408	43.653	114,841
2023-06-13	48.969	49.390	48.969	48.969	44.159	15,330
2023-06-12	48.500	48.500	47.990	48.309	43.564	14,969
2023-06-09	47.946	48.500	47.946	48.189	43.456	44,998
2023-06-08	48.055	48.190	47.591	48.109	43.384	1,571,466
2023-06-07	47.320	48.000	47.240	47.967	43.255	8,834
2023-06-06	46.370	47.478	46.170	47.220	42.582	11,889
2023-06-05	46.250	46.500	45.885	46.238	41.696	22,952
2023-06-02	45.400	46.640	45.400	46.395	41.838	21,691
2023-06-01	44.410	45.316	44.410	45.108	40.677	12,279

← NewerPage 14 of 21 · 1,239 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.