Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	49.012	49.012	47.700	47.970	41.891	3,431
2022-09-02	49.015	50.045	49.015	49.015	42.803	3,273
2022-09-01	48.650	48.680	47.836	48.309	42.187	3,510
2022-08-31	49.230	49.535	48.705	48.879	42.684	6,245
2022-08-30	49.740	49.740	48.865	49.066	42.848	139,175
2022-08-26	51.763	52.280	49.990	50.100	43.751	5,789
2022-08-25	51.573	52.205	51.010	52.045	45.449	191,566
2022-08-24	50.858	51.265	50.641	50.835	44.393	34,276
2022-08-23	51.470	51.665	50.941	51.075	44.602	2,002
2022-08-22	51.560	51.560	51.000	51.170	44.685	12,025
2022-08-19	53.385	53.385	52.395	52.470	45.820	6,266
2022-08-18	53.545	53.630	53.075	53.365	46.602	4,463
2022-08-17	53.870	53.870	53.350	53.735	46.925	7,225
2022-08-16	54.105	54.545	53.810	54.480	47.576	5,065
2022-08-15	53.890	54.155	53.485	54.000	47.157	2,519
2022-08-12	54.280	54.280	53.700	54.075	47.222	2,064
2022-08-11	53.870	54.385	53.870	54.060	47.209	3,407
2022-08-10	52.928	54.335	52.928	53.870	47.043	3,190
2022-08-09	51.610	52.085	51.610	51.845	45.275	8,718
2022-08-08	51.898	52.089	51.730	51.878	45.304	6,469
2022-08-05	51.450	52.305	50.940	51.672	45.124	4,661
2022-08-04	51.555	51.710	51.220	51.230	44.738	1,308
2022-08-03	50.993	51.600	50.920	51.440	44.921	2,938
2022-08-02	51.455	52.090	51.455	51.520	44.991	2,467,655
2022-08-01	51.658	52.122	51.210	51.685	45.135	20,125
2022-07-29	51.935	52.120	51.512	51.700	45.148	2,381
2022-07-28	52.480	52.631	51.358	52.062	45.019	7,738
2022-07-27	51.850	51.850	51.428	51.849	44.834	2,405
2022-07-26	52.490	52.678	51.670	51.705	44.710	2,956,773
2022-07-25	52.150	53.102	52.150	52.690	45.562	3,426
2022-07-22	52.260	52.968	51.540	51.735	44.736	2,133
2022-07-21	52.210	52.455	51.800	52.250	45.181	8,857
2022-07-20	51.745	52.270	51.499	51.895	44.874	8,416
2022-07-19	50.845	52.200	50.845	52.175	45.117	8,267
2022-07-18	49.980	51.500	49.775	50.140	43.357	96,224
2022-07-15	46.228	50.435	46.228	50.260	43.461	88,054
2022-07-14	44.460	44.460	43.441	43.765	37.844	16,780
2022-07-13	45.768	45.768	44.730	45.240	39.120	33,637
2022-07-12	46.010	46.910	45.600	46.720	40.400	130,081
2022-07-11	46.553	46.780	46.160	46.350	40.080	4,372
2022-07-08	46.873	47.510	46.606	46.890	40.547	5,080
2022-07-07	46.672	47.272	46.672	46.920	40.572	8,473
2022-07-06	46.535	46.535	45.505	45.750	39.561	7,822
2022-07-05	46.160	46.160	44.945	46.120	39.881	10,690
2022-07-04	46.870	46.870	46.870	46.870	40.529	506,285
2022-07-01	45.673	46.870	45.370	46.474	40.187	9,074
2022-06-30	46.378	46.530	45.315	46.238	39.983	5,245
2022-06-29	47.240	47.675	46.720	46.995	40.637	1,585
2022-06-28	48.098	49.000	47.200	47.340	40.936	662,504
2022-06-27	48.268	48.358	47.255	47.650	41.204	6,047
2022-06-24	45.873	48.225	45.635	47.900	41.420	15,219
2022-06-23	46.790	46.790	45.635	45.635	39.461	3,652
2022-06-22	47.025	47.925	46.950	47.205	40.819	4,328
2022-06-21	47.610	48.265	47.565	47.660	41.212	13,812
2022-06-17	47.260	47.260	46.020	46.485	40.196	17,117
2022-06-16	46.988	47.130	46.000	46.805	40.473	161,879
2022-06-15	46.553	47.680	45.960	47.130	40.754	14,967
2022-06-14	46.530	46.685	45.640	45.965	39.747	8,824
2022-06-13	46.878	46.960	45.685	45.685	39.505	25,496
2022-06-10	49.100	49.100	47.405	47.502	41.075	7,826

← NewerPage 18 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.