Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	45.680	46.200	45.650	46.010	43.935	902
2024-02-29	45.920	46.000	45.200	45.650	43.592	10,110
2024-02-28	45.890	46.200	45.450	45.450	43.401	665
2024-02-27	46.100	46.100	45.500	45.890	43.821	5,609
2024-02-26	46.500	46.590	46.000	46.570	44.470	1,053
2024-02-23	46.160	46.830	46.100	46.560	44.461	4,051
2024-02-22	45.390	46.400	45.390	46.160	44.079	943
2024-02-21	45.200	45.650	45.200	45.380	43.334	846
2024-02-20	45.100	45.750	44.740	45.540	43.487	1,447
2024-02-19	45.430	45.760	45.000	45.760	43.697	1,535
2024-02-16	45.750	45.750	45.300	45.440	43.391	105
2024-02-15	44.780	45.960	44.720	45.710	43.649	753
2024-02-14	44.760	44.760	44.450	44.600	42.589	143
2024-02-09	45.320	45.320	44.480	44.780	42.761	1,541
2024-02-08	45.790	45.790	44.660	45.320	43.277	976
2024-02-07	45.170	45.230	44.560	45.230	43.191	301
2024-02-06	44.290	45.300	44.290	44.860	42.837	1,838
2024-02-05	46.410	46.410	45.200	45.200	43.162	380
2024-02-02	44.350	46.320	44.350	45.980	43.907	563
2024-02-01	46.500	47.000	43.180	47.000	44.881	6,252
2024-01-31	47.440	48.010	46.250	46.500	44.125	11,033
2024-01-30	45.050	47.080	45.050	47.060	44.656	8,200
2024-01-29	43.740	44.510	43.740	44.510	42.237	2,060
2024-01-26	43.740	44.080	43.740	43.970	41.724	189
2024-01-25	43.640	44.000	43.560	43.980	41.734	3,006
2024-01-24	43.920	44.040	43.440	43.610	41.383	2,139
2024-01-23	43.910	44.120	43.760	43.920	41.677	50,108
2024-01-22	42.680	44.000	42.480	43.910	41.667	188,334
2024-01-19	41.950	42.440	41.840	42.190	40.035	65
2024-01-18	42.170	42.170	41.720	41.950	39.807	853
2024-01-17	42.400	42.450	42.000	42.170	40.016	1,996
2024-01-16	42.720	42.720	41.700	42.460	40.291	2,474
2024-01-15	42.510	43.040	42.320	43.040	40.842	324
2024-01-12	42.200	43.200	41.880	42.510	40.339	288
2024-01-11	43.150	43.150	41.720	42.200	40.045	749
2024-01-10	43.320	43.400	43.000	43.150	40.946	650
2024-01-09	43.600	44.000	43.560	43.610	41.383	3,092
2024-01-08	44.000	44.160	43.180	43.600	41.373	851
2024-01-05	43.860	44.360	43.800	44.000	41.753	4,483
2024-01-04	43.030	44.650	43.030	43.860	41.620	1,088
2024-01-03	44.790	44.790	43.030	43.870	41.629	2,905
2024-01-02	41.760	45.000	41.760	45.000	42.702	38,380
2023-12-28	41.570	41.870	41.450	41.450	39.333	13,477
2023-12-27	41.190	41.420	41.090	41.280	39.172	211
2023-12-26	40.940	41.380	40.940	41.280	39.172	767
2023-12-22	40.990	41.440	40.990	41.160	39.058	7,248
2023-12-21	41.270	41.270	40.850	40.990	38.896	481
2023-12-20	41.430	41.650	41.100	41.100	39.001	134
2023-12-19	40.600	41.440	40.390	41.440	39.323	1,516
2023-12-18	41.210	41.500	40.530	40.530	38.460	1,882
2023-12-15	41.250	41.710	40.530	40.750	38.669	244,881
2023-12-14	40.620	42.070	40.230	41.280	39.172	114,999
2023-12-13	39.660	40.560	39.660	40.280	38.223	4,670
2023-12-12	39.840	39.840	39.460	39.680	37.653	924
2023-12-11	40.250	40.500	39.570	39.570	37.549	846
2023-12-08	38.090	40.200	38.090	40.040	37.995	1,824
2023-12-07	39.020	39.850	39.000	39.580	37.558	35,009
2023-12-06	38.440	40.000	37.140	39.020	37.027	3,267
2023-12-05	38.910	38.930	38.270	38.270	36.315	1,065
2023-12-04	38.460	39.050	38.330	38.920	36.932	2,130

← NewerPage 12 of 21 · 1,248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.3825 USD
2026-04-29	0.3396 USD
2026-01-29	0.3517 USD
2025-10-30	0.3608 USD
2025-07-31	0.3664 USD
2025-04-30	0.3569 USD
2025-01-30	0.3656 USD
2024-10-31	0.3661 USD
2024-08-01	0.3467 USD
2024-05-02	0.3079 USD
2024-02-01	0.2916 USD
2023-11-01	1.1692 USD
2023-08-03	0.2924 USD
2023-04-26	0.2909 USD
2023-02-02	0.2987 USD
2022-11-03	0.3076 USD
2022-07-28	0.2899 USD
2022-04-28	0.2714 USD
2022-02-03	0.2952 USD
2021-10-28	0.3212 USD
2021-07-29	0.2987 USD
2021-04-29	0.2969 USD
2021-01-28	0.3167 USD
2020-10-28	11.0695 USD
2020-07-30	11.1545 USD
2020-04-29	11.2562 USD
2020-01-30	9.1184 USD
2019-10-31	1.4143 USD
2019-08-02	2.0930 USD
2019-05-02	1.8053 USD
2019-01-31	1.6784 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.