Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	39.010	39.470	38.950	39.150	35.552	392
2023-06-09	39.440	39.650	39.000	39.090	35.498	3,083
2023-06-07	38.730	39.490	38.650	39.320	35.707	795
2023-06-06	38.220	38.990	38.220	38.410	34.880	2,667
2023-06-05	38.100	38.250	37.700	37.900	34.417	1,149
2023-06-02	37.450	38.630	37.450	38.130	34.626	4,501
2023-06-01	37.440	37.940	37.330	37.360	33.927	4,439
2023-05-31	37.550	37.550	37.240	37.440	33.999	1,052
2023-05-30	37.590	37.650	37.240	37.490	34.045	1,320
2023-05-29	37.450	37.530	36.900	36.900	33.509	609
2023-05-26	37.250	37.250	36.880	36.950	33.554	7,911
2023-05-25	36.790	37.280	36.650	37.040	33.636	1,373
2023-05-24	37.350	37.350	36.560	36.600	33.237	3,407
2023-05-23	37.780	38.650	37.780	38.010	34.517	1,260
2023-05-22	38.240	38.270	37.680	37.830	34.354	2,085
2023-05-19	38.790	38.870	37.970	38.040	34.544	2,335
2023-05-18	38.610	38.880	37.980	38.330	34.808	557
2023-05-17	37.250	38.690	37.250	38.600	35.053	1,358
2023-05-16	37.450	37.640	37.180	37.240	33.818	1,782
2023-05-15	37.130	37.860	37.010	37.410	33.972	1,052
2023-05-12	37.810	37.810	36.960	37.130	33.718	5,445
2023-05-11	38.170	38.170	37.770	37.810	34.335	680
2023-05-10	38.850	38.850	37.640	38.170	34.662	858
2023-05-09	38.610	38.940	38.280	38.630	35.080	2,706
2023-05-08	38.730	38.940	38.430	38.610	35.062	3,271
2023-05-05	37.990	38.320	37.880	38.070	34.572	1,543
2023-05-04	37.850	37.850	37.000	37.250	33.827	2,311
2023-05-03	38.600	38.800	38.020	38.020	34.526	1,320
2023-05-02	39.840	41.300	38.320	38.640	35.089	64,741
2023-04-28	39.780	39.780	38.710	38.910	35.334	18,749
2023-04-27	38.630	39.200	38.010	39.000	35.416	610
2023-04-26	40.400	40.400	39.140	39.330	35.716	2,085
2023-04-25	41.300	41.300	40.400	40.400	36.423	1,359
2023-04-24	41.520	41.670	41.000	41.140	37.090	614
2023-04-20	42.130	42.130	41.360	41.540	37.451	1,805
2023-04-19	41.740	42.750	41.590	42.600	38.407	1,364
2023-04-18	40.750	41.740	40.750	41.740	37.631	2,779
2023-04-17	40.850	40.990	40.500	40.650	36.649	7,840
2023-04-14	39.500	40.840	39.370	40.660	36.658	464,148
2023-04-13	38.690	38.920	38.290	38.760	34.945	4,687
2023-04-12	39.600	39.600	38.380	38.530	34.737	794
2023-04-11	38.900	39.500	38.890	39.420	35.540	762
2023-04-10	38.660	39.430	38.660	39.110	35.260	1,141
2023-04-06	38.930	38.930	38.540	38.540	34.746	421
2023-04-05	38.470	38.730	38.150	38.380	34.602	1,359
2023-04-04	39.390	39.390	38.720	38.880	35.053	4,407
2023-04-03	40.450	40.450	39.180	39.400	35.522	1,199
2023-03-31	39.800	39.800	39.170	39.650	35.747	10,937
2023-03-30	39.490	39.700	38.950	39.010	35.170	2,822
2023-03-29	39.190	39.600	39.140	39.180	35.323	7,334
2023-03-28	38.790	38.790	38.330	38.640	34.837	4,273
2023-03-27	38.290	39.010	38.290	38.800	34.981	1,617
2023-03-24	38.200	38.200	36.940	37.530	33.836	8,125
2023-03-23	38.160	39.190	38.080	38.200	34.440	13,405
2023-03-22	39.840	39.840	38.160	38.160	34.404	42,852
2023-03-21	39.500	40.150	39.270	39.270	35.405	568
2023-03-20	39.200	39.710	38.350	38.350	34.575	3,853
2023-03-17	39.660	39.660	38.620	39.200	35.341	30,386
2023-03-16	39.530	40.260	38.710	39.670	35.765	2,832
2023-03-15	40.000	40.160	39.000	39.260	35.396	11,648

← NewerPage 15 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.