Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	41.980	42.440	41.240	41.380	36.765	740
2022-09-16	41.840	42.480	41.840	41.980	37.298	50
2022-09-15	42.360	42.660	42.200	42.200	37.494	752
2022-09-14	42.520	42.660	41.220	41.680	37.032	1,996
2022-09-13	42.630	42.970	42.050	42.110	37.414	2,335
2022-09-12	43.640	44.050	43.040	43.040	38.240	815
2022-09-09	44.700	44.700	43.210	43.420	38.578	5,727
2022-09-08	42.240	43.490	41.920	42.990	38.195	6,623
2022-09-06	42.400	42.880	41.700	42.240	37.529	1,878
2022-09-05	42.560	43.500	41.320	41.840	37.174	800
2022-09-02	43.320	43.560	42.520	42.560	37.813	62,192
2022-09-01	42.410	42.480	41.500	42.340	37.618	598
2022-08-31	42.030	42.600	42.030	42.410	37.680	2,808
2022-08-30	41.960	41.960	41.330	41.690	37.040	1,204
2022-08-29	41.800	41.800	41.350	41.360	36.747	217
2022-08-26	43.700	43.700	42.160	42.160	37.458	713
2022-08-25	44.240	44.440	44.160	44.160	39.235	2,067
2022-08-24	43.240	43.600	43.040	43.360	38.524	369
2022-08-23	44.000	44.060	43.160	43.160	38.347	830
2022-08-22	45.000	45.000	43.950	44.010	39.102	1,082
2022-08-19	46.050	46.300	45.250	45.530	40.452	2,229
2022-08-18	46.110	46.360	45.850	46.060	40.923	1,302
2022-08-17	47.170	47.170	46.000	46.120	40.976	678
2022-08-16	45.760	46.740	45.760	46.350	41.181	505
2022-08-15	45.880	46.020	45.420	45.760	40.657	1,595
2022-08-12	46.410	46.410	45.700	45.780	40.674	490
2022-08-11	45.150	46.500	45.100	46.270	41.110	3,011
2022-08-10	44.640	45.600	44.640	45.140	40.106	404
2022-08-09	43.820	44.450	43.820	44.370	39.422	2,108
2022-08-08	44.340	44.640	43.820	43.820	38.933	2,326
2022-08-05	44.800	45.600	44.310	44.340	39.395	5,686
2022-08-04	45.380	45.380	44.440	44.530	39.564	5,036
2022-08-03	45.120	45.600	44.920	45.380	40.319	17,093
2022-08-02	44.700	45.480	44.690	44.720	39.733	5,080
2022-08-01	44.680	45.080	44.290	44.710	39.724	3,153
2022-07-29	50.000	50.000	44.680	44.680	39.697	1,488
2022-07-28	46.000	47.500	45.110	45.110	40.079	15,162
2022-07-27	45.700	46.150	45.500	45.760	40.399	1,531
2022-07-26	46.650	46.950	45.800	45.910	40.531	564
2022-07-25	47.620	47.720	46.650	46.650	41.185	605
2022-07-22	47.990	48.050	47.140	47.620	42.041	965
2022-07-21	47.510	48.100	47.500	47.990	42.368	1,708
2022-07-20	47.070	47.610	46.500	47.510	41.944	1,187
2022-07-19	45.800	47.310	45.800	47.070	41.556	1,329
2022-07-18	44.870	45.700	44.610	45.110	39.825	3,754
2022-07-15	42.400	45.560	42.300	44.870	39.613	6,317
2022-07-14	39.790	39.990	39.470	39.720	35.067	13,356
2022-07-13	41.800	41.800	40.500	40.890	36.100	1,306
2022-07-12	41.990	42.330	41.800	41.800	36.903	637
2022-07-11	41.160	41.650	41.160	41.240	36.409	252
2022-07-08	41.970	42.110	41.140	41.140	36.320	4,195
2022-07-07	41.920	42.110	41.660	41.730	36.841	691
2022-07-06	41.440	41.910	41.360	41.740	36.850	522
2022-07-05	41.480	41.710	40.670	41.650	36.771	895
2022-07-04	41.480	41.760	40.910	41.470	36.612	957
2022-07-01	40.550	41.880	40.480	41.480	36.620	714
2022-06-30	39.680	40.350	39.610	40.020	35.331	7,636
2022-06-29	41.170	41.170	40.670	40.670	35.905	2,131
2022-06-28	42.500	42.510	41.360	41.360	36.514	1,727
2022-06-27	42.000	42.050	41.280	41.730	36.841	7,241

← NewerPage 18 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.