Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	40.180	42.070	40.180	41.760	36.868	9,762
2022-06-23	40.000	40.180	39.700	40.180	35.473	4,937
2022-06-22	40.550	40.610	40.430	40.610	35.852	853
2022-06-21	41.360	41.360	40.790	41.150	36.329	2,252
2022-06-20	40.580	40.580	40.090	40.100	35.402	659
2022-06-17	40.200	40.320	39.750	39.810	35.146	2,759
2022-06-15	39.700	40.560	39.600	39.820	35.155	3,040
2022-06-14	39.350	39.480	39.090	39.180	34.590	1,662
2022-06-13	39.500	39.700	38.720	38.720	34.184	1,339
2022-06-10	40.570	40.730	39.500	39.520	34.890	3,039
2022-06-09	42.000	42.000	40.910	40.910	36.117	306
2022-06-08	42.120	42.120	41.710	41.710	36.823	360
2022-06-07	41.730	42.400	41.730	42.270	37.318	5,065
2022-06-06	41.320	41.850	40.950	40.950	36.153	2,498
2022-06-03	41.390	41.390	40.830	40.830	36.047	5,579
2022-06-02	42.020	42.020	41.400	41.580	36.709	944
2022-06-01	42.110	42.400	41.590	42.020	37.097	677
2022-05-31	41.970	42.510	41.600	42.340	37.380	3,972
2022-05-30	42.830	42.890	41.610	42.360	37.397	1,326
2022-05-27	42.850	42.850	41.840	42.470	37.494	3,275
2022-05-26	42.810	43.240	42.810	42.870	37.848	2,225
2022-05-25	43.400	43.400	42.040	42.170	37.230	5,242
2022-05-24	42.250	42.450	41.400	42.170	37.230	2,352
2022-05-23	40.570	42.840	40.570	42.250	37.300	5,276
2022-05-20	40.630	40.940	39.500	40.240	35.526	10,592
2022-05-19	40.790	40.990	39.810	40.620	35.861	953
2022-05-18	42.090	42.180	40.690	40.790	36.011	4,282
2022-05-17	42.300	42.300	42.000	42.060	37.132	7,330
2022-05-16	39.940	39.940	39.940	39.940	35.261	0
2022-05-13	40.300	40.300	39.820	39.940	35.261	896
2022-05-12	40.760	40.760	39.100	39.940	35.261	2,747
2022-05-11	41.790	42.450	41.000	41.020	36.214	27,044
2022-05-10	43.040	43.040	40.980	41.680	36.797	4,985
2022-05-09	43.480	43.480	42.660	42.660	37.662	441
2022-05-06	43.270	43.600	43.210	43.530	38.430	1,503
2022-05-05	43.200	43.200	42.580	42.580	37.592	1,290
2022-05-04	42.640	42.880	42.160	42.620	37.627	6,091
2022-05-03	41.000	42.250	41.000	41.430	36.576	4,138
2022-05-02	40.500	41.160	40.380	41.010	36.205	1,418
2022-04-29	40.560	40.600	39.630	39.630	34.987	6,265
2022-04-28	41.220	41.220	40.840	40.980	36.179	990
2022-04-27	41.850	42.210	40.930	40.940	35.904	1,158
2022-04-26	41.440	42.550	41.440	41.790	36.649	4,051
2022-04-25	40.520	41.480	40.520	41.430	36.334	2,137
2022-04-22	41.040	41.220	40.950	40.950	35.913	11,938
2022-04-20	41.600	41.600	40.810	40.810	35.790	3,282
2022-04-19	40.320	41.400	40.320	41.130	36.071	4,667
2022-04-18	39.690	41.320	39.550	40.360	35.395	2,174
2022-04-14	40.500	40.700	39.620	39.810	34.913	4,614
2022-04-13	38.860	39.170	38.650	39.040	34.238	4,060
2022-04-12	39.240	39.640	38.510	39.080	34.273	20,686
2022-04-11	40.430	42.840	39.400	39.400	34.553	29,612
2022-04-08	39.500	40.550	39.500	39.770	34.878	8,464
2022-04-07	39.500	39.750	38.920	39.490	34.632	925
2022-04-06	40.120	40.120	39.500	39.710	34.825	26,014
2022-04-05	40.340	40.470	39.930	39.930	35.018	3,909
2022-04-04	40.510	40.760	39.760	40.450	35.474	3,404
2022-04-01	42.810	42.810	40.600	40.650	35.650	24,972
2022-03-31	43.580	43.580	42.300	42.300	37.097	2,210
2022-03-30	44.400	44.600	43.430	43.580	38.219	4,510

← NewerPage 19 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.