Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	54.410	54.490	54.270	54.490	51.748	939
2024-08-21	55.180	55.180	54.110	54.160	51.434	289
2024-08-20	56.000	56.170	55.090	55.090	52.318	282
2024-08-19	55.500	55.770	55.500	55.700	52.897	481
2024-08-16	54.870	55.540	54.870	55.410	52.621	3,134
2024-08-15	54.260	55.290	53.940	55.260	52.479	591
2024-08-14	52.630	53.350	52.570	53.350	50.665	701
2024-08-13	53.260	53.260	52.800	52.800	50.143	2
2024-08-12	52.680	53.590	52.680	53.220	50.542	129
2024-08-09	52.860	53.380	52.860	53.140	50.466	3,282
2024-08-08	51.620	53.170	51.620	53.000	50.333	1,277
2024-08-07	52.320	53.240	51.780	52.150	49.526	227
2024-08-06	50.810	52.150	50.810	51.930	49.317	1,176
2024-08-05	51.240	51.240	48.740	50.950	48.386	9,806
2024-08-02	60.000	60.000	52.350	54.400	51.188	2,934
2024-08-01	61.630	61.630	58.400	58.400	54.951	1,458
2024-07-31	61.330	61.330	60.530	60.890	57.294	955
2024-07-30	59.540	61.190	58.910	60.950	57.351	564
2024-07-29	60.170	60.170	59.520	59.540	56.024	135
2024-07-26	59.720	60.110	59.590	60.110	56.560	1,257
2024-07-25	58.780	59.190	58.710	59.190	55.695	224
2024-07-24	59.380	59.600	59.040	59.070	55.582	443
2024-07-23	59.220	59.860	58.950	59.690	56.165	409
2024-07-22	59.800	60.020	59.480	59.480	55.968	331
2024-07-19	59.880	60.390	59.490	60.150	56.598	194
2024-07-18	61.850	62.150	60.570	60.570	56.993	520
2024-07-17	61.490	61.990	61.330	61.860	58.207	511
2024-07-16	59.920	59.930	59.660	59.660	56.137	687
2024-07-15	59.580	60.060	58.710	59.300	55.798	1,811
2024-07-12	60.490	61.260	58.300	58.340	54.895	1,822
2024-07-11	61.210	61.250	60.410	60.830	57.238	537
2024-07-10	61.660	61.720	61.470	61.720	58.075	450
2024-07-09	59.540	61.430	59.540	61.190	57.577	1,211
2024-07-08	59.190	59.880	59.140	59.660	56.137	1,557
2024-07-05	59.640	59.820	59.040	59.040	55.554	1,715
2024-07-04	59.620	60.360	59.620	60.080	56.532	115
2024-07-03	60.040	60.220	59.830	59.830	56.297	158
2024-07-02	59.040	59.760	58.910	59.760	56.231	1,310
2024-07-01	58.990	59.560	58.600	59.150	55.657	3,469
2024-06-28	57.810	58.600	57.750	58.600	55.140	566
2024-06-27	57.530	57.800	57.230	57.430	54.039	609
2024-06-26	57.460	57.460	56.870	56.990	53.625	78
2024-06-25	57.170	57.510	57.170	57.510	54.114	40
2024-06-24	55.870	56.910	55.870	56.900	53.540	489
2024-06-21	56.540	56.660	55.820	55.820	52.524	347
2024-06-20	56.850	56.860	56.510	56.530	53.192	412
2024-06-19	56.790	57.260	56.290	56.580	53.239	497
2024-06-18	56.530	57.100	56.530	56.740	53.389	166
2024-06-17	55.730	55.830	55.160	55.830	52.533	1,514
2024-06-14	55.910	56.000	55.020	55.600	52.317	749
2024-06-13	55.380	55.580	55.150	55.400	52.128	1,027
2024-06-12	55.240	56.180	55.190	55.710	52.420	569
2024-06-11	56.810	57.230	55.340	55.590	52.307	410
2024-06-10	57.250	57.450	56.800	57.120	53.747	769
2024-06-07	56.870	57.670	56.870	57.670	54.264	125
2024-06-06	56.570	57.040	56.450	56.790	53.436	174
2024-06-05	56.220	56.430	56.100	56.430	53.098	1,227
2024-06-04	56.870	57.000	55.990	55.990	52.684	1,657
2024-06-03	57.480	57.690	56.560	56.560	53.220	446
2024-05-31	57.190	57.190	57.120	57.120	53.747	94

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.5960 USD
2026-05-04	0.5337 USD
2026-02-02	0.5337 USD
2025-11-03	0.5337 USD
2025-08-04	0.5337 USD
2025-05-05	0.4981 USD
2025-02-03	0.4981 USD
2024-11-04	0.4981 USD
2024-08-05	0.4981 USD
2024-05-03	0.4714 USD
2024-02-02	0.4714 USD
2023-11-03	0.4714 USD
2023-08-04	0.4714 USD
2023-04-28	0.4537 USD
2023-02-03	0.4537 USD
2022-11-04	0.4537 USD
2022-07-29	0.4537 USD
2022-04-29	0.4537 USD
2022-02-04	0.4537 USD
2021-10-29	0.4537 USD
2021-07-30	0.4537 USD
2021-04-30	0.4537 USD
2021-01-29	0.4537 USD
2020-10-30	0.4537 USD
2020-07-31	0.4537 USD
2020-05-01	0.4633 USD
2020-01-31	0.4537 USD
2019-11-01	0.4537 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.