Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	50.765	51.215	50.386	51.090	45.572	4,850
2023-02-28	50.443	50.701	50.272	50.645	45.175	9,072
2023-02-27	50.630	51.140	50.500	50.929	45.428	7,004
2023-02-24	50.236	50.236	49.788	49.910	44.520	20,284
2023-02-23	50.080	50.537	49.754	50.065	44.658	4,695
2023-02-22	49.953	50.370	49.444	50.210	44.787	16,116
2023-02-21	50.800	50.800	49.510	49.510	44.163	11,086
2023-02-17	51.074	51.304	51.074	51.185	45.657	5,158
2023-02-16	51.698	51.698	51.183	51.635	46.059	6,981
2023-02-15	51.193	51.735	50.845	51.735	46.148	2,349
2023-02-14	50.925	51.515	50.502	51.515	45.952	4,588
2023-02-13	50.040	51.025	49.980	50.965	45.461	1,707,448
2023-02-10	49.914	49.914	49.216	49.811	44.432	5,737
2023-02-09	51.440	51.440	50.680	50.680	45.207	6,337
2023-02-08	50.915	51.415	50.705	50.980	45.474	450,083
2023-02-07	50.820	51.689	50.657	51.078	45.562	3,436,560
2023-02-06	50.498	50.860	49.915	50.860	45.367	6,600
2023-02-03	51.484	51.484	50.685	50.785	45.300	8,170
2023-02-02	52.145	53.226	52.145	52.280	46.179	9,070
2023-02-01	51.840	51.840	51.475	51.821	45.773	6,930
2023-01-31	51.880	52.135	51.755	52.135	46.051	5,000
2023-01-30	51.410	51.728	51.345	51.675	45.645	1,553
2023-01-27	51.905	52.030	51.715	52.030	45.958	2,240
2023-01-26	52.128	52.190	51.556	51.615	45.592	2,858
2023-01-25	51.240	51.765	50.881	51.765	45.724	2,449
2023-01-24	51.980	51.980	51.175	51.805	45.759	1,245,784
2023-01-23	50.975	52.275	50.950	52.031	45.959	21,110
2023-01-20	49.375	50.640	49.370	50.639	44.729	657,864
2023-01-19	49.213	49.311	48.493	49.311	43.556	8,353
2023-01-18	50.370	50.370	49.265	49.469	43.696	2,146,995
2023-01-17	49.755	50.700	49.750	50.380	44.501	43,884
2023-01-16	49.841	49.841	49.841	49.841	44.024	1,980
2023-01-13	49.365	50.035	47.765	49.995	44.161	9,301
2023-01-12	48.610	49.404	48.560	49.285	43.533	1,285,692
2023-01-11	48.125	48.585	47.875	48.585	42.915	8,145
2023-01-10	47.473	47.890	47.222	47.859	42.274	10,805
2023-01-09	47.610	48.238	47.610	47.811	42.232	4,641
2023-01-06	46.818	47.619	46.818	47.520	41.974	4,998
2023-01-05	46.778	46.778	45.974	46.778	41.319	18,184
2023-01-04	46.470	47.505	46.470	46.875	41.405	11,368
2023-01-03	45.700	46.720	45.580	45.680	40.349	6,612
2022-12-30	44.895	45.256	44.895	44.895	39.656	2,680
2022-12-29	44.753	45.131	44.685	44.968	39.720	2,911
2022-12-28	44.505	44.740	44.205	44.702	39.485	3,696
2022-12-23	43.960	44.350	43.960	44.145	38.993	4,794
2022-12-22	44.332	44.332	42.950	43.158	38.122	10,522
2022-12-21	44.488	44.858	44.488	44.748	39.526	2,610
2022-12-20	43.945	44.540	43.930	44.125	38.976	2,008,510
2022-12-19	44.453	44.460	43.591	43.615	38.525	5,272
2022-12-16	44.183	44.595	43.961	44.170	39.015	8,884
2022-12-15	45.630	45.980	44.130	44.458	39.270	558,622
2022-12-14	46.605	46.980	46.539	46.555	41.122	1,059
2022-12-13	46.542	47.819	46.542	46.811	41.348	10,619
2022-12-12	44.668	45.635	44.410	45.625	40.301	13,823
2022-12-09	45.115	45.168	44.575	44.845	39.612	10,620
2022-12-08	44.693	45.355	44.445	44.451	39.264	28,800
2022-12-07	44.835	45.325	44.458	44.785	39.559	6,493
2022-12-06	45.660	45.660	44.225	44.225	39.064	19,001
2022-12-05	47.040	47.040	45.440	45.440	40.137	8,871
2022-12-02	47.328	47.328	46.825	46.825	41.361	5,333

← NewerPage 16 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.