Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	48.210	48.475	47.375	47.720	42.151	8,141
2022-11-30	47.623	47.679	46.205	47.585	42.032	1,085,120
2022-11-29	47.623	47.885	47.230	47.590	42.036	1,279,885
2022-11-28	47.910	47.910	46.995	47.008	41.522	118,639
2022-11-25	48.363	48.475	48.140	48.289	42.654	4,302
2022-11-23	49.370	49.370	47.865	48.160	42.540	7,868
2022-11-22	48.880	49.665	48.880	49.195	43.454	956,050
2022-11-21	48.423	49.005	48.315	48.860	43.158	6,217
2022-11-18	48.290	49.005	48.290	48.440	42.787	7,000
2022-11-17	48.150	48.150	47.432	48.035	42.429	11,452
2022-11-16	48.850	49.030	48.215	48.215	42.588	1,851,029
2022-11-15	49.400	50.355	48.720	49.000	43.282	18,603
2022-11-14	49.960	49.960	49.241	49.530	43.750	8,010
2022-11-11	48.690	50.460	48.640	50.445	44.558	7,532
2022-11-10	45.363	48.570	45.360	48.510	42.849	56,938
2022-11-09	45.849	45.849	45.278	45.325	40.036	2,119
2022-11-08	46.058	46.500	45.800	45.945	40.583	7,543
2022-11-07	45.220	45.850	45.220	45.450	40.146	4,405
2022-11-04	44.500	45.410	44.285	45.060	39.802	3,019
2022-11-03	45.550	45.550	44.534	44.910	39.219	40,723
2022-11-02	46.278	46.941	45.905	45.905	40.087	11,065
2022-11-01	46.380	46.380	45.860	46.255	40.393	5,132
2022-10-31	46.000	46.180	45.592	45.990	40.162	2,310
2022-10-28	45.445	46.240	45.104	46.110	40.266	2,585
2022-10-27	45.663	46.098	45.490	45.510	39.743	10,058
2022-10-26	45.320	45.914	45.320	45.630	39.847	1,696,835
2022-10-25	44.440	45.420	43.882	45.390	39.638	2,668,960
2022-10-24	44.034	44.610	44.034	44.322	38.705	9,256
2022-10-21	42.978	44.185	42.720	44.185	38.585	9,158
2022-10-20	43.035	43.825	42.860	42.902	37.465	3,230
2022-10-19	43.854	43.854	42.995	43.029	37.576	6,471
2022-10-18	44.278	44.854	43.690	44.069	38.484	19,308
2022-10-17	43.710	44.318	43.340	43.735	38.192	5,544
2022-10-14	43.453	44.400	43.090	43.510	37.996	27,524
2022-10-13	40.983	43.105	40.018	43.025	37.572	11,605
2022-10-12	40.668	41.151	40.110	41.069	35.864	53,016
2022-10-11	41.193	41.540	40.540	41.315	36.079	3,481
2022-10-10	42.183	42.520	41.595	41.871	36.564	2,151
2022-10-07	42.940	43.060	42.150	42.199	36.851	51,120
2022-10-06	43.606	43.606	42.960	42.960	37.516	3,614
2022-10-05	43.809	43.809	43.147	43.780	38.232	4,323
2022-10-04	43.088	44.650	42.560	44.375	38.751	916,148
2022-10-03	41.230	42.700	41.100	42.700	37.288	168,992
2022-09-30	42.593	42.855	42.000	42.050	36.721	4,586
2022-09-29	42.778	43.030	42.054	42.200	36.852	7,041
2022-09-28	42.470	43.538	42.470	43.145	37.677	8,243
2022-09-27	43.358	43.358	42.114	42.445	37.066	79,980
2022-09-26	44.010	44.140	42.610	42.932	37.491	8,548
2022-09-23	45.000	45.000	43.330	43.479	37.969	12,443
2022-09-22	46.378	46.795	45.570	45.715	39.922	80,664
2022-09-21	47.015	47.510	46.774	46.980	41.026	59,203
2022-09-20	47.945	48.240	46.920	47.080	41.114	787,123
2022-09-16	48.108	48.190	47.499	47.750	41.699	5,790
2022-09-15	48.553	49.210	48.330	49.031	42.817	2,325
2022-09-14	49.213	49.416	47.750	48.310	42.188	2,646
2022-09-13	50.154	50.154	49.335	49.530	43.253	6,415
2022-09-12	50.945	51.596	50.845	50.849	44.405	7,604
2022-09-09	50.300	50.850	50.300	50.815	44.375	2,518
2022-09-08	48.450	49.896	48.185	49.735	43.432	3,775
2022-09-07	48.220	48.590	47.620	48.590	42.432	2,928

← NewerPage 17 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.