Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	34.070	34.500	33.510	34.120	31.231	885
2023-09-01	33.990	34.590	33.570	34.070	31.185	141,612
2023-08-31	33.600	34.200	33.600	33.990	31.112	1,071
2023-08-30	33.780	33.880	33.600	33.600	30.755	754
2023-08-29	33.490	33.900	33.490	33.620	30.773	910
2023-08-28	33.400	34.090	33.400	33.490	30.654	1,161
2023-08-25	33.530	33.800	33.230	33.400	30.572	5,557
2023-08-24	33.500	33.700	33.130	33.270	30.453	16,368
2023-08-23	33.670	33.800	33.100	33.170	30.362	4,449
2023-08-22	35.140	35.140	33.700	33.700	30.847	10,097
2023-08-21	35.000	35.650	34.610	35.000	32.037	1,803
2023-08-18	35.090	35.360	34.880	34.930	31.973	20,460
2023-08-17	35.540	35.720	34.990	35.090	32.119	2,951
2023-08-16	35.900	36.000	35.300	35.300	32.311	2,343
2023-08-15	36.050	36.170	35.840	35.840	32.805	3,949
2023-08-14	37.220	37.220	36.310	36.580	33.483	3,007
2023-08-11	36.000	36.500	35.920	36.500	33.410	1,288
2023-08-10	36.370	36.370	35.890	36.000	32.952	19,469
2023-08-09	36.900	36.900	36.290	36.310	33.236	2,836
2023-08-08	37.320	37.320	36.190	36.680	33.574	108,668
2023-08-07	36.950	37.700	36.950	37.320	34.160	2,046
2023-08-04	38.290	38.290	36.880	36.950	33.822	2,065
2023-08-03	37.470	37.800	37.120	37.590	34.407	2,040
2023-08-02	37.250	37.280	36.960	37.030	33.627	1,732
2023-08-01	37.700	37.760	37.170	37.480	34.036	52,745
2023-07-31	37.750	37.970	37.310	37.310	33.881	34,225
2023-07-28	38.100	38.100	37.180	37.290	33.863	85,030
2023-07-27	37.800	38.600	37.280	37.810	34.335	95,354
2023-07-26	37.200	37.580	37.100	37.240	33.818	44,225
2023-07-25	37.800	37.800	37.210	37.210	33.791	10,943
2023-07-24	36.910	37.670	36.910	37.480	34.036	12,466
2023-07-21	37.860	38.040	37.250	37.450	34.009	1,391
2023-07-20	37.680	38.140	37.660	37.860	34.381	5,012
2023-07-19	37.520	38.180	37.400	37.940	34.453	10,731
2023-07-18	37.400	38.130	37.400	37.670	34.208	6,744
2023-07-17	36.890	37.450	36.630	36.970	33.573	11,016
2023-07-14	38.050	38.720	36.550	36.550	33.191	17,617
2023-07-13	37.900	38.330	37.720	37.970	34.481	3,981
2023-07-12	37.510	38.530	37.510	37.900	34.417	1,422
2023-07-11	37.520	37.800	37.300	37.680	34.217	2,763
2023-07-10	37.030	37.690	37.030	37.110	33.700	1,558
2023-07-07	36.730	37.520	36.730	37.030	33.627	4,253
2023-07-06	37.960	37.960	36.860	37.180	33.763	1,978
2023-07-05	37.540	38.080	37.540	37.700	34.236	2,633
2023-07-04	36.960	37.700	36.960	37.540	34.090	992
2023-07-03	36.750	37.710	35.290	37.350	33.918	2,970
2023-06-30	37.770	37.940	36.750	36.750	33.373	12,401
2023-06-29	37.980	37.980	37.440	37.540	34.090	20,212
2023-06-28	37.450	37.600	37.120	37.300	33.872	489
2023-06-27	36.850	37.330	36.560	37.060	33.654	1,656
2023-06-26	36.640	37.100	36.570	36.720	33.346	12,258
2023-06-23	36.760	37.380	36.560	36.640	33.273	2,418
2023-06-22	38.470	38.470	36.950	37.020	33.618	2,730
2023-06-21	38.210	38.210	37.670	37.710	34.245	540
2023-06-20	38.200	38.200	37.600	38.010	34.517	3,829
2023-06-19	38.640	38.880	38.080	38.080	34.581	952
2023-06-16	39.150	39.540	38.640	38.640	35.089	4,028
2023-06-15	38.550	38.820	38.240	38.780	35.216	778
2023-06-14	39.460	39.660	38.550	38.550	35.007	7,328
2023-06-13	39.150	40.090	39.150	39.370	35.752	3,073

← NewerPage 14 of 21 · 1,253 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.