Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	55.505	55.950	54.022	54.390	46.548	1,253,718
2022-03-09	55.910	57.150	55.910	55.910	47.849	29,521
2022-03-08	55.305	57.070	54.940	55.060	47.122	50,133
2022-03-07	55.440	56.055	54.135	55.750	47.712	6,666
2022-03-04	56.420	56.420	55.220	56.050	47.969	16,385
2022-03-03	58.830	58.930	57.175	57.570	49.270	3,859
2022-03-02	58.670	59.650	56.030	59.500	50.921	10,346
2022-03-01	59.210	59.210	57.958	58.100	49.723	2,981
2022-02-28	60.705	62.000	58.655	58.655	50.198	3,816
2022-02-25	60.670	62.870	60.670	62.360	53.369	932,187
2022-02-24	60.850	60.850	58.395	59.210	50.673	13,460
2022-02-23	64.460	64.670	63.495	63.620	54.447	1,261,970
2022-02-22	63.100	64.310	63.100	63.387	54.248	6,464
2022-02-18	64.765	64.765	63.755	63.925	54.708	1,494
2022-02-17	66.340	66.340	64.655	64.655	55.333	2,251
2022-02-16	67.130	67.130	66.490	66.740	57.117	8,677
2022-02-15	67.445	67.445	66.605	67.260	57.563	2,412
2022-02-14	65.892	67.215	65.892	66.100	56.570	5,866
2022-02-11	67.325	69.095	67.254	67.254	57.506	12,826
2022-02-10	67.540	68.515	67.540	67.540	57.751	6,995
2022-02-09	67.555	68.025	67.235	68.025	58.165	3,281
2022-02-08	66.972	67.920	66.972	67.170	57.434	4,148
2022-02-07	66.145	66.638	65.530	66.532	56.889	1,981
2022-02-04	65.000	66.169	65.000	66.165	56.575	6,698
2022-02-03	66.325	66.325	65.470	65.550	55.613	2,006
2022-02-02	66.740	66.740	65.620	66.300	56.249	1,695,843
2022-02-01	65.105	66.365	65.087	66.095	56.075	27,483
2022-01-31	64.535	64.998	63.610	64.765	54.947	3,647
2022-01-28	64.105	64.220	62.900	63.740	54.077	4,813
2022-01-27	64.155	65.680	64.100	64.430	54.663	5,346
2022-01-26	64.460	65.640	64.110	65.010	55.155	2,089,862
2022-01-25	61.535	63.670	61.223	63.670	54.018	3,567
2022-01-24	61.890	61.890	60.140	61.680	52.330	6,560
2022-01-21	64.315	64.420	63.302	63.302	53.706	8,035
2022-01-20	64.165	65.290	63.768	65.150	55.274	1,345
2022-01-19	65.115	65.400	63.970	64.570	54.782	3,235
2022-01-18	66.710	66.710	65.130	65.330	55.426	7,695
2022-01-14	66.749	66.749	65.160	66.392	56.327	9,589
2022-01-13	67.660	68.350	67.078	68.340	57.980	4,488
2022-01-12	68.050	68.520	66.930	66.930	56.784	38,111
2022-01-11	66.290	67.130	66.290	66.905	56.763	1,962
2022-01-10	65.935	66.870	65.338	65.935	55.940	12,495
2022-01-07	65.305	66.500	65.230	66.145	56.118	8,938
2022-01-06	63.641	65.272	63.641	65.112	55.241	9,559
2022-01-05	63.545	64.215	63.545	63.660	54.010	28,608
2022-01-04	63.165	64.675	63.100	63.740	54.077	864,441
2021-12-31	60.460	60.495	60.225	60.470	51.303	2,244
2021-12-30	60.490	60.900	60.490	60.585	51.401	8,328
2021-12-29	60.505	60.750	60.375	60.615	51.426	843,690
2021-12-24	60.210	60.210	60.210	60.210	51.083	894,202
2021-12-23	59.968	60.770	59.968	60.260	51.125	8,999
2021-12-22	59.470	59.860	59.135	59.570	50.540	1,949,170
2021-12-21	58.720	59.720	58.720	59.425	50.417	8,407
2021-12-20	58.105	59.540	57.730	57.875	49.102	7,939
2021-12-17	60.480	60.480	58.970	59.488	50.470	27,892
2021-12-16	60.670	61.750	60.240	61.490	52.169	790,061
2021-12-15	60.775	60.970	59.588	60.270	51.133	3,791
2021-12-14	60.280	61.240	60.170	60.900	51.668	4,816
2021-12-13	60.640	60.640	59.808	60.200	51.074	9,423
2021-12-10	62.020	62.020	60.395	60.640	51.447	12,805

← NewerPage 20 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.