Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	40.390	41.890	40.390	41.340	37.271	14,810
2023-03-13	41.660	41.660	39.130	39.290	35.423	531,258
2023-03-10	41.110	42.520	40.870	41.670	37.568	679
2023-03-09	43.280	43.560	41.710	41.760	37.649	24,221
2023-03-08	43.900	44.180	43.100	43.280	39.020	1,186
2023-03-07	45.000	45.000	43.950	44.040	39.705	667
2023-03-06	45.440	45.440	44.780	44.780	40.372	17,058
2023-03-03	45.220	45.390	44.650	45.160	40.715	103,883
2023-03-02	44.510	44.910	43.850	44.330	39.966	366
2023-03-01	44.060	44.400	43.730	44.380	40.012	612
2023-02-28	44.160	44.220	43.780	44.060	39.723	50,604
2023-02-27	43.330	44.250	43.240	43.640	39.344	55,491
2023-02-24	43.000	43.560	43.000	43.240	38.984	420
2023-02-23	42.850	43.380	42.620	42.920	38.695	685
2023-02-22	43.650	43.650	42.770	42.770	38.560	11,012
2023-02-17	44.640	44.640	44.050	44.350	39.984	687
2023-02-16	44.960	45.500	44.650	44.650	40.255	3,901
2023-02-15	44.640	44.970	44.640	44.970	40.543	699
2023-02-14	44.000	44.650	43.750	44.650	40.255	165,959
2023-02-13	43.420	44.020	43.420	44.000	39.669	40,414
2023-02-10	43.630	43.770	43.270	43.420	39.146	53,964
2023-02-09	44.280	45.180	43.900	43.940	39.615	51,053
2023-02-08	44.050	44.790	44.050	44.140	39.795	30,500
2023-02-07	43.620	44.530	43.500	44.350	39.984	20,425
2023-02-06	43.280	44.000	43.280	43.530	39.245	31,147
2023-02-03	44.730	44.860	43.270	43.270	39.011	1,157
2023-02-02	43.970	47.000	43.500	43.850	39.534	41,266
2023-02-01	43.840	47.000	43.500	43.970	39.373	20,325
2023-01-31	44.700	46.990	40.980	43.840	39.256	56,208
2023-01-30	45.000	46.000	43.650	44.080	39.471	21,572
2023-01-27	44.070	44.450	43.810	44.100	39.489	21,677
2023-01-26	44.000	44.340	43.700	43.860	39.274	10,554
2023-01-25	43.590	43.940	43.200	43.760	39.185	2,502
2023-01-24	44.790	44.790	43.750	43.920	39.328	5,334
2023-01-23	44.360	45.240	44.110	44.790	40.107	1,462
2023-01-20	42.570	44.360	42.570	44.360	39.722	2,309
2023-01-19	42.410	45.590	42.000	42.530	38.083	917
2023-01-18	42.650	42.800	42.200	42.410	37.976	5,478
2023-01-17	42.400	43.250	42.210	42.650	38.191	2,136
2023-01-16	47.000	47.000	41.800	42.450	38.012	888
2023-01-13	43.020	43.850	41.140	42.280	37.859	828
2023-01-12	41.840	41.940	41.610	41.610	37.259	1,296
2023-01-11	42.150	42.150	41.740	41.820	37.447	626
2023-01-10	41.500	41.840	41.120	41.650	37.295	698
2023-01-09	42.080	42.460	41.510	41.510	37.170	704
2023-01-06	41.620	41.620	41.240	41.240	36.928	197
2023-01-05	42.240	42.240	41.420	41.580	37.232	1,058
2023-01-04	41.950	43.030	41.830	42.240	37.823	240,347
2023-01-03	40.750	41.920	40.660	41.630	37.277	1,420
2023-01-02	39.650	41.000	39.590	40.750	36.489	1,051
2022-12-29	38.930	40.000	38.930	39.590	35.451	8,093
2022-12-28	39.000	39.320	38.890	38.960	34.886	1,686
2022-12-27	39.060	39.260	38.710	39.050	34.967	2,633
2022-12-26	37.910	39.000	37.910	38.600	34.564	2,374
2022-12-23	38.240	38.320	37.770	37.910	33.946	421
2022-12-22	38.700	38.700	37.100	37.760	33.812	1,736
2022-12-21	38.010	38.780	38.000	38.630	34.591	1,481
2022-12-20	38.930	38.960	38.010	38.010	34.036	7,056
2022-12-19	39.400	39.680	38.500	38.640	34.600	1,042
2022-12-16	39.400	39.400	38.640	38.990	34.913	1,288

← NewerPage 16 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.