Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	44.400	44.600	43.430	43.580	38.219	4,510
2022-03-29	45.500	45.500	44.510	44.600	39.114	17,146
2022-03-28	44.940	44.940	43.800	44.310	38.860	2,958
2022-03-25	45.400	45.440	44.760	44.760	39.254	1,440
2022-03-24	45.290	45.600	44.860	45.230	39.666	2,358
2022-03-23	46.500	46.560	45.410	45.410	39.824	1,551
2022-03-22	47.010	47.440	46.930	47.050	41.262	1,451
2022-03-21	47.850	47.850	46.740	46.740	40.991	4,083
2022-03-18	47.900	48.300	47.760	48.160	42.236	35,187
2022-03-17	47.760	48.090	46.810	47.790	41.911	4,496
2022-03-16	47.850	48.960	47.750	48.040	42.131	4,137
2022-03-15	46.890	47.450	46.740	47.230	41.420	2,801
2022-03-14	45.670	46.740	45.670	46.060	40.394	1,128
2022-03-11	46.550	46.550	45.670	45.670	40.052	3,710
2022-03-10	47.090	47.090	45.280	45.820	40.184	5,052
2022-03-09	47.270	47.590	46.720	46.920	41.148	4,722
2022-03-08	47.450	47.500	46.170	46.170	40.491	3,675
2022-03-07	47.070	47.430	45.730	46.990	41.210	10,578
2022-03-04	47.750	47.950	46.900	47.370	41.543	3,070
2022-03-03	50.040	50.040	47.750	47.750	41.876	4,691
2022-03-02	53.200	53.200	50.250	50.550	44.332	4,469
2022-02-25	52.210	54.010	52.100	53.200	46.656	29,452
2022-02-24	51.930	52.070	50.130	51.390	45.069	5,255
2022-02-23	53.890	53.950	52.290	52.290	45.858	13,265
2022-02-22	53.650	54.130	53.270	53.570	46.980	3,019
2022-02-21	54.770	54.920	53.990	53.990	47.349	1,427
2022-02-18	55.420	55.670	54.540	54.770	48.033	1,440
2022-02-17	57.180	57.180	55.400	55.420	48.603	1,989
2022-02-16	57.450	57.600	57.070	57.180	50.146	586
2022-02-15	58.490	58.490	57.410	57.410	50.348	4,757
2022-02-14	58.290	58.310	57.400	58.030	50.892	28,794
2022-02-11	58.300	59.710	58.300	58.800	51.567	505
2022-02-10	60.000	60.000	58.750	59.030	51.769	4,332
2022-02-09	59.520	59.520	59.050	59.050	51.786	2,712
2022-02-08	58.960	59.330	58.330	58.680	51.462	9,034
2022-02-07	58.330	58.490	57.960	58.310	51.137	662
2022-02-04	56.980	59.160	56.980	59.050	51.786	332
2022-02-03	58.000	59.000	57.290	57.290	50.243	859
2022-02-02	58.160	58.500	58.070	58.070	50.668	1,474
2022-02-01	57.520	58.180	57.000	58.160	50.747	90
2022-01-31	57.760	57.760	56.720	57.520	50.188	660
2022-01-28	57.540	57.760	57.000	57.760	50.398	790
2022-01-27	58.470	58.700	57.570	57.570	50.232	726
2022-01-26	58.830	59.330	58.470	58.470	51.017	986
2022-01-25	57.500	58.230	56.760	58.230	50.808	5,181
2022-01-24	57.000	57.500	55.300	57.500	50.171	1,157
2022-01-21	57.590	57.850	57.120	57.500	50.171	4,055
2022-01-20	58.420	58.700	58.000	58.700	51.218	2,117
2022-01-19	58.900	58.910	58.500	58.680	51.200	760
2022-01-18	61.420	61.420	60.470	60.780	53.033	11,159
2022-01-17	62.080	62.130	61.330	62.130	54.210	48
2022-01-14	61.600	61.740	59.620	61.450	53.617	21,127
2022-01-13	62.400	62.820	61.690	62.460	54.498	4,925
2022-01-12	62.380	62.400	61.870	62.120	54.202	967
2022-01-11	62.020	62.870	61.920	62.460	54.498	2,778
2022-01-10	61.980	62.730	61.740	62.430	54.472	1,939
2022-01-07	61.680	62.510	61.520	61.950	54.053	3,218
2022-01-06	60.380	61.980	60.380	61.850	53.966	1,555
2022-01-05	60.360	60.470	59.760	60.160	52.492	4,162
2022-01-04	60.430	61.140	60.260	60.310	52.622	5,718

← NewerPage 20 of 21 · 1,249 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.