Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	44.314	44.314	43.755	44.119	39.785	9,441
2023-05-30	44.710	44.760	44.257	44.366	40.008	8,721
2023-05-26	44.330	44.590	44.000	44.395	40.034	10,925
2023-05-25	44.330	44.779	43.925	44.338	39.983	22,383
2023-05-24	45.112	45.112	44.224	44.569	40.191	25,770
2023-05-23	46.100	46.725	46.060	46.638	42.057	12,375
2023-05-22	45.780	46.020	45.490	45.718	41.228	6,061
2023-05-19	46.580	46.648	45.675	45.690	41.202	12,245
2023-05-18	46.915	46.915	45.892	45.985	41.468	4,495
2023-05-17	45.620	47.085	45.280	46.908	42.301	97,182
2023-05-16	46.115	46.115	45.348	45.369	40.912	139,888
2023-05-15	45.660	46.215	45.660	46.125	41.595	19,478
2023-05-12	46.060	46.320	45.172	45.270	40.824	104,605
2023-05-11	46.092	46.092	45.451	45.968	41.453	15,533
2023-05-10	46.650	47.150	45.648	45.958	41.443	18,206
2023-05-09	46.500	46.880	45.867	46.612	42.034	214,833
2023-05-05	45.698	46.455	45.698	46.325	41.775	17,559
2023-05-04	45.390	45.390	44.095	44.865	40.458	88,455
2023-05-03	46.370	46.540	45.918	46.302	41.754	68,303
2023-05-02	47.250	47.250	45.595	45.940	41.428	927,251
2023-04-28	46.710	47.303	46.180	47.063	42.441	11,363
2023-04-27	47.170	47.215	46.477	47.045	41.964	26,052
2023-04-26	47.600	47.825	46.857	46.915	41.848	8,214
2023-04-25	48.445	48.599	47.769	47.875	42.705	23,325
2023-04-24	49.295	49.301	48.779	48.898	43.617	15,000
2023-04-21	49.186	49.186	48.368	49.159	43.850	14,533
2023-04-20	50.005	50.005	49.102	49.672	44.308	8,344
2023-04-19	50.100	50.261	49.419	50.260	44.832	9,187
2023-04-18	49.775	50.255	49.472	50.172	44.754	17,494
2023-04-17	49.630	49.760	49.146	49.608	44.251	429,095
2023-04-14	47.600	49.683	46.820	49.590	44.234	475,898
2023-04-13	46.980	47.307	46.662	47.300	42.192	14,290
2023-04-12	47.300	47.559	46.637	47.037	41.957	36,562
2023-04-11	46.670	47.065	46.520	47.015	41.938	1,363,778
2023-04-06	46.020	46.195	45.630	45.965	41.001	8,310
2023-04-05	46.149	46.149	45.322	45.695	40.760	9,511
2023-04-04	46.610	47.020	45.737	45.919	40.960	318,651
2023-04-03	47.030	47.470	46.504	46.709	41.664	411,585
2023-03-31	46.348	46.796	46.348	46.639	41.602	21,724
2023-03-30	45.760	46.579	45.760	45.901	40.944	12,651
2023-03-29	45.500	45.938	45.500	45.799	40.853	22,460
2023-03-28	45.111	45.111	44.522	44.725	39.895	11,092
2023-03-27	43.950	44.799	43.950	44.661	39.838	10,034
2023-03-24	43.069	43.069	42.068	42.821	38.196	31,537
2023-03-23	44.353	44.785	43.298	43.689	38.971	53,993
2023-03-22	45.248	45.248	44.165	44.190	39.418	564,014
2023-03-21	45.125	45.985	45.125	45.125	40.252	35,526
2023-03-20	43.965	45.598	43.965	43.965	39.217	27,853
2023-03-17	44.760	44.760	43.826	44.259	39.479	141,101
2023-03-16	45.510	46.040	43.731	45.477	40.566	65,389
2023-03-15	45.460	45.460	44.118	44.625	39.806	61,665
2023-03-14	46.604	47.941	46.604	47.301	42.193	30,922
2023-03-13	48.140	48.140	44.620	45.275	40.385	449,812
2023-03-10	48.318	49.171	47.144	48.210	43.003	26,567
2023-03-09	50.751	50.751	48.867	49.079	43.779	598,814
2023-03-08	50.880	51.172	50.428	50.435	44.988	351,521
2023-03-07	51.959	51.959	50.898	50.998	45.490	11,857
2023-03-06	52.230	52.420	52.025	52.111	46.483	8,797
2023-03-03	51.641	52.145	51.641	52.130	46.500	15,925
2023-03-02	51.135	51.210	50.517	51.035	45.523	7,759

← NewerPage 15 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.