Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	49.100	49.100	47.405	47.502	41.075	7,826
2022-06-09	51.385	51.550	50.545	50.720	43.858	1,876
2022-06-08	51.800	52.012	51.110	51.350	44.403	4,377
2022-06-07	51.165	51.845	50.895	51.720	44.723	5,254
2022-06-06	51.890	52.535	51.590	51.915	44.892	4,041
2022-06-01	53.750	53.750	51.730	52.590	45.475	7,741
2022-05-31	53.250	53.755	52.600	53.490	46.254	11,460
2022-05-27	53.785	53.810	53.115	53.208	46.010	4,935
2022-05-26	53.080	54.205	52.700	54.125	46.803	639,626
2022-05-25	52.790	52.790	52.090	52.320	45.242	10,769
2022-05-24	52.315	52.805	51.580	52.735	45.601	11,443
2022-05-23	51.216	53.560	51.216	53.395	46.171	22,104
2022-05-20	50.488	50.630	48.605	48.605	42.029	4,251
2022-05-19	48.965	50.165	48.600	49.960	43.201	8,160
2022-05-18	50.990	50.990	49.378	49.378	42.698	621,300
2022-05-17	50.088	51.488	49.815	51.120	44.204	29,145
2022-05-16	47.178	47.910	47.095	47.910	41.429	2,795
2022-05-13	47.010	47.845	46.970	47.462	41.041	20,674
2022-05-12	47.310	47.310	45.550	45.550	39.388	15,833
2022-05-11	48.953	49.840	48.115	48.330	41.792	17,978
2022-05-10	50.260	50.589	47.675	48.901	42.285	26,017
2022-05-09	51.100	51.100	49.625	50.280	43.478	3,969
2022-05-06	50.813	51.870	50.590	51.530	44.559	1,808,205
2022-05-05	51.705	52.085	50.695	51.418	44.462	3,991
2022-05-04	50.555	51.225	50.080	50.850	43.971	560
2022-05-03	49.200	50.730	49.200	50.540	43.703	15,460
2022-04-29	49.458	49.772	48.822	48.822	42.217	15,239
2022-04-28	49.725	49.910	49.025	49.595	42.445	11,544
2022-04-27	50.510	50.510	49.700	49.950	42.748	5,029
2022-04-26	51.223	51.410	50.440	50.540	43.253	11,417
2022-04-25	50.773	51.230	49.850	50.345	43.086	782,376
2022-04-22	52.440	52.440	51.545	51.545	44.113	1,528
2022-04-21	53.315	53.670	52.922	53.002	45.360	1,123,562
2022-04-20	53.040	53.940	52.920	53.495	45.782	1,983,916
2022-04-19	52.565	53.080	52.565	52.820	45.205	50,147
2022-04-14	50.410	51.865	50.410	50.900	43.561	35,269
2022-04-13	50.011	50.011	49.260	50.011	42.800	11,632
2022-04-12	50.365	51.085	50.350	50.470	43.193	10,544
2022-04-11	50.800	52.225	50.800	50.870	43.536	5,296
2022-04-08	50.288	51.255	49.928	51.105	43.737	4,095
2022-04-07	50.560	50.560	49.058	49.790	42.611	19,245
2022-04-06	51.190	51.190	50.450	50.630	43.330	22,475
2022-04-05	52.380	52.380	51.590	51.720	44.263	2,887
2022-04-04	52.163	52.850	51.680	52.850	45.230	47,727
2022-04-01	53.470	53.550	51.860	52.430	44.871	2,959
2022-03-31	54.830	54.830	53.800	53.962	46.182	3,447
2022-03-30	56.430	56.430	54.625	54.780	46.882	3,861
2022-03-29	56.160	57.450	56.160	56.260	48.149	7,349
2022-03-28	56.740	56.740	54.815	55.220	47.259	1,095,898
2022-03-25	56.745	57.135	56.550	56.750	48.568	6,903
2022-03-24	56.620	56.620	56.265	56.350	48.226	4,432
2022-03-23	57.500	57.500	56.105	56.560	48.405	1,607,471
2022-03-22	57.442	58.120	57.442	57.460	49.176	9,494
2022-03-21	57.470	57.830	56.795	56.985	48.769	1,846,613
2022-03-18	57.210	57.605	56.830	57.452	49.169	1,987,452
2022-03-17	56.775	57.240	55.083	57.240	48.987	9,261
2022-03-16	56.000	57.460	56.000	56.235	48.127	5,907
2022-03-15	54.450	55.540	54.425	54.890	46.976	6,544
2022-03-14	54.775	55.180	53.918	54.148	46.341	3,790
2022-03-11	54.590	55.615	54.590	54.590	46.719	3,957

← NewerPage 19 of 21 · 1,240 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.