Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	36.700	38.460	36.700	38.460	36.496	112,878
2023-11-30	37.550	37.880	37.480	37.730	35.803	27,740
2023-11-29	36.680	37.440	36.680	37.280	35.376	8,598
2023-11-28	36.760	37.000	36.230	36.400	34.541	1,763
2023-11-27	36.710	36.980	36.490	36.760	34.882	887
2023-11-24	36.930	37.130	36.600	36.720	34.844	1,078
2023-11-23	36.510	37.190	34.700	36.500	34.636	422
2023-11-22	37.190	37.200	36.620	36.650	34.778	1,358
2023-11-21	36.480	37.110	36.340	36.800	34.920	1,148
2023-11-20	37.160	37.160	36.640	36.650	34.778	32,062
2023-11-17	36.460	37.070	36.460	36.850	34.968	4,461
2023-11-16	36.320	36.500	35.880	36.180	34.332	2,380
2023-11-14	34.820	36.300	34.820	36.050	34.209	2,964
2023-11-13	34.750	35.130	34.410	34.820	33.041	8,162
2023-11-10	34.820	34.820	33.930	34.410	32.652	2,264
2023-11-09	34.730	34.730	34.020	34.090	32.349	12,574
2023-11-08	34.350	34.350	33.840	34.280	32.529	1,153
2023-11-07	33.830	34.250	33.750	34.120	32.377	1,412
2023-11-06	34.480	34.770	34.080	34.180	32.434	808
2023-11-03	33.700	34.680	33.700	34.470	32.709	8,078
2023-11-01	33.360	33.360	32.570	32.780	31.106	1,533
2023-10-31	32.870	33.210	32.790	33.030	30.233	404
2023-10-30	32.390	32.740	32.200	32.590	29.831	4,255
2023-10-27	32.700	32.700	31.840	31.890	29.190	3,766
2023-10-26	32.250	32.980	32.250	32.710	29.941	1,123
2023-10-25	32.330	32.360	31.980	32.180	29.455	750
2023-10-24	32.880	32.880	32.330	32.360	29.620	2,421
2023-10-23	33.300	33.300	32.440	32.470	29.721	7,870
2023-10-20	33.610	33.750	33.330	33.350	30.526	1,889
2023-10-19	33.990	34.130	33.730	33.730	30.874	1,873
2023-10-18	34.480	34.480	33.850	33.870	31.002	6,000
2023-10-17	34.370	34.790	34.050	34.420	31.506	1,149
2023-10-16	35.250	35.250	34.210	34.360	31.451	1,198
2023-10-13	35.630	36.430	35.110	35.150	32.174	8,039
2023-10-11	34.910	35.380	34.910	34.910	31.954	2,321
2023-10-10	34.650	35.330	34.650	34.910	31.954	5,054
2023-10-09	34.960	35.030	34.430	34.680	31.744	1,770
2023-10-06	34.110	35.190	34.050	34.960	32.000	1,075
2023-10-05	33.990	34.360	33.780	34.240	31.341	1,275
2023-10-04	34.200	34.200	33.650	34.050	31.167	2,428
2023-10-03	34.710	34.710	34.000	34.070	31.185	1,032
2023-10-02	34.440	34.530	34.000	34.110	31.222	2,246
2023-09-29	34.700	34.890	34.170	34.410	31.497	780
2023-09-28	34.150	34.700	34.150	34.530	31.606	1,939
2023-09-27	33.510	34.180	33.470	33.900	31.030	9,415
2023-09-26	33.860	33.910	33.300	33.430	30.600	683
2023-09-25	34.330	34.330	33.550	33.860	30.993	7,941
2023-09-22	34.230	34.440	33.640	33.650	30.801	1,238
2023-09-21	34.410	34.750	34.300	34.350	31.442	491
2023-09-20	34.560	34.800	34.360	34.390	31.478	1,032
2023-09-19	34.560	34.660	34.410	34.630	31.698	990
2023-09-18	34.700	34.700	34.340	34.500	31.579	978
2023-09-15	35.080	35.080	34.600	34.690	31.753	26,638
2023-09-14	34.810	35.340	34.800	34.980	32.018	2,907
2023-09-13	34.500	35.000	34.210	34.690	31.753	3,854
2023-09-12	33.590	34.600	33.570	34.260	31.359	2,495
2023-09-11	33.750	33.910	33.200	33.200	30.389	3,365
2023-09-08	34.320	34.320	33.500	33.550	30.709	889
2023-09-06	34.280	34.410	33.920	34.320	31.414	2,878
2023-09-05	34.300	34.700	34.090	34.280	31.378	4,997

← NewerPage 13 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.