Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-03	56.430	59.880	56.430	59.840	52.212	2,154
2021-12-30	56.500	56.800	55.720	55.720	48.618	23,062
2021-12-29	57.370	57.800	57.100	57.800	50.432	3,483
2021-12-28	57.270	57.600	56.800	57.180	49.891	1,640
2021-12-27	56.820	57.410	56.780	57.060	49.787	1,372
2021-12-23	56.670	57.440	56.630	57.190	49.900	3,872
2021-12-22	56.710	56.890	56.240	56.390	49.202	3,576
2021-12-21	56.710	57.250	56.580	57.050	49.778	220
2021-12-20	56.500	56.500	55.050	55.590	48.504	1,030
2021-12-17	58.160	58.160	56.020	56.600	49.385	2,003
2021-12-16	57.990	58.440	57.940	58.160	50.747	942
2021-12-15	58.180	58.180	56.700	57.300	49.996	2,486
2021-12-14	57.200	57.880	56.480	57.690	50.336	840
2021-12-13	56.700	60.430	56.320	60.430	52.727	4,509
2021-12-10	58.050	58.140	56.370	56.570	49.359	1,515
2021-12-09	57.550	58.140	56.550	58.140	50.729	817
2021-12-08	58.580	58.860	57.500	57.700	50.345	1,093
2021-12-07	59.250	59.630	58.850	59.020	51.497	1,618
2021-12-06	59.560	60.180	59.200	59.370	51.802	1,038
2021-12-03	59.690	59.690	59.430	59.430	51.855	936
2021-12-02	59.000	60.300	58.920	60.180	52.509	1,863
2021-12-01	60.400	60.960	59.650	59.650	52.047	14,695
2021-11-30	61.240	61.800	59.660	61.800	53.923	5,518
2021-11-29	61.880	61.880	60.630	61.240	53.434	4,143
2021-11-26	60.000	61.140	59.600	60.630	52.902	1,530
2021-11-25	63.010	63.010	62.100	62.260	54.324	56
2021-11-24	63.550	63.550	62.770	63.010	54.978	606
2021-11-23	63.480	64.200	63.310	63.550	55.449	3,073
2021-11-22	61.830	63.360	61.760	62.520	54.551	1,975
2021-11-19	60.900	61.970	60.460	61.970	54.071	1,940
2021-11-18	61.560	62.000	61.500	62.000	54.097	553
2021-11-17	61.920	62.040	61.500	61.500	53.661	1,571
2021-11-16	62.710	62.710	61.800	62.320	54.376	213
2021-11-12	62.150	62.880	62.010	62.880	54.865	3,417
2021-11-11	61.970	62.220	61.930	61.930	54.036	5,152
2021-11-10	61.800	62.610	61.800	62.610	54.629	1,020
2021-11-09	62.400	62.420	61.620	62.150	54.228	867
2021-11-08	62.780	63.600	62.600	63.420	55.336	1,505
2021-11-05	62.720	62.720	61.500	61.500	53.661	88,145
2021-11-04	64.500	64.500	62.260	62.840	54.830	82,315
2021-11-03	65.310	65.580	64.220	64.230	56.043	7,639
2021-11-01	65.360	66.040	65.310	65.930	57.526	3,119
2021-10-29	66.060	66.200	64.700	65.360	57.029	3,951
2021-10-28	66.960	67.260	66.060	66.060	57.640	117
2021-10-27	65.200	65.470	64.700	65.470	56.845	909
2021-10-26	65.820	66.480	65.820	65.930	57.244	4,572
2021-10-25	69.060	69.060	65.350	65.820	57.148	5,336
2021-10-22	67.620	68.340	66.920	67.200	58.347	4,882

← NewerPage 21 of 21 · 1,248 trading days

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.