Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	40.300	40.480	39.180	39.400	35.280	1,006
2022-12-14	41.200	41.700	40.320	40.320	36.104	5,918
2022-12-13	40.800	41.240	40.800	41.130	36.830	602
2022-12-12	39.760	40.390	39.400	40.070	35.880	3,487
2022-12-09	38.670	39.680	38.670	39.180	35.083	720
2022-12-08	38.700	39.280	38.500	38.670	34.627	8,409
2022-12-07	39.170	39.520	38.700	38.700	34.654	6,687
2022-12-06	39.900	40.160	38.780	39.170	35.074	1,713
2022-12-05	40.810	40.980	39.900	39.900	35.728	551
2022-12-02	41.290	41.600	40.750	40.810	36.543	648
2022-12-01	41.700	42.120	41.040	41.290	36.973	2,850
2022-11-30	42.390	42.390	40.720	41.700	37.340	2,042
2022-11-29	41.800	42.280	41.700	41.790	37.421	770
2022-11-28	43.110	43.110	41.990	41.990	37.600	826
2022-11-25	42.970	43.740	42.910	43.110	38.602	1,029
2022-11-24	42.970	43.490	42.950	43.490	38.943	585
2022-11-23	43.500	44.910	42.980	42.980	38.486	802
2022-11-22	43.020	44.250	43.020	43.900	39.310	1,410
2022-11-21	44.990	44.990	41.550	43.110	38.602	1,375
2022-11-18	43.580	43.710	43.140	43.510	38.961	669
2022-11-17	44.010	44.010	43.150	43.240	38.719	1,218
2022-11-16	43.440	43.460	43.010	43.360	38.826	6,041
2022-11-14	44.050	44.550	43.440	43.440	38.898	620
2022-11-11	43.200	44.930	42.760	44.210	39.587	13,884
2022-11-10	40.880	43.660	40.880	43.420	38.880	5,891
2022-11-09	39.670	39.920	39.010	39.070	34.985	943
2022-11-08	39.920	39.920	39.350	39.380	35.263	1,073
2022-11-07	38.500	39.320	38.240	39.320	35.209	2,098
2022-11-04	39.000	39.000	37.500	37.810	33.857	3,079
2022-11-03	39.550	39.550	39.150	39.530	35.397	218
2022-11-01	40.080	40.080	39.290	39.480	35.077	463
2022-10-31	40.620	40.620	39.450	39.450	35.050	2,977
2022-10-28	39.960	41.000	39.960	40.600	36.072	1,423
2022-10-27	40.570	41.000	39.950	39.950	35.495	4,687
2022-10-26	40.300	40.760	40.160	40.580	36.054	2,134
2022-10-25	39.390	40.330	39.280	40.090	35.619	4,689
2022-10-24	37.830	39.200	37.830	39.100	34.739	2,460
2022-10-21	37.300	38.200	37.300	37.820	33.602	2,768
2022-10-20	37.850	38.230	37.200	37.290	33.131	759
2022-10-19	38.880	38.880	37.850	37.850	33.629	1,117
2022-10-18	39.200	39.300	38.410	38.540	34.242	4,348
2022-10-17	38.300	39.200	38.250	38.410	34.126	5,346
2022-10-14	38.000	39.190	38.000	38.250	33.984	3,774
2022-10-13	35.490	37.660	35.490	37.660	33.460	2,522
2022-10-11	36.250	36.250	35.350	35.440	31.488	1,813
2022-10-10	36.590	36.750	35.990	35.990	31.976	2,442
2022-10-07	37.600	37.600	36.590	36.590	32.509	5,436
2022-10-06	37.810	38.160	37.200	37.270	33.113	1,665
2022-10-05	38.240	38.240	37.700	37.780	33.567	1,298
2022-10-04	36.820	38.490	36.820	38.110	33.860	5,230
2022-10-03	36.500	36.970	36.000	36.650	32.563	2,181
2022-09-30	38.140	38.600	37.360	37.400	33.229	3,795
2022-09-29	38.500	38.500	38.000	38.040	33.798	1,708
2022-09-28	38.110	38.850	38.110	38.850	34.517	2,624
2022-09-27	37.780	38.190	37.750	38.110	33.860	1,038
2022-09-26	38.560	39.060	38.500	38.640	34.331	938
2022-09-23	38.960	39.120	37.900	38.520	34.224	4,630
2022-09-22	39.970	40.400	38.950	38.980	34.633	1,086
2022-09-21	40.610	40.870	39.960	39.960	35.503	2,229
2022-09-20	41.800	41.800	40.270	40.610	36.081	797

← NewerPage 17 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.