Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	38.900	39.840	38.760	39.840	36.391	408
2023-09-12	38.000	38.460	37.960	38.460	35.130	188
2023-09-11	38.140	38.300	37.980	38.040	34.746	570
2023-09-08	38.120	38.120	37.820	37.880	34.600	214
2023-09-07	38.580	38.620	38.360	38.360	35.039	421
2023-09-06	38.580	38.680	38.320	38.420	35.093	1,242
2023-09-05	38.320	38.800	38.320	38.440	35.112	965
2023-09-04	38.700	39.300	38.360	39.300	35.897	284
2023-09-01	38.040	38.500	38.040	38.400	35.075	352
2023-08-31	38.180	38.300	37.940	37.980	34.692	782
2023-08-30	38.420	38.500	38.000	38.020	34.728	413
2023-08-29	38.320	38.380	38.160	38.320	35.002	930
2023-08-28	38.400	38.400	38.300	38.320	35.002	1,391
2023-08-25	38.180	38.400	37.920	38.180	34.874	613
2023-08-24	38.020	38.260	37.740	37.960	34.673	915
2023-08-23	38.060	38.320	37.780	37.920	34.637	808
2023-08-22	38.440	39.000	38.160	38.280	34.966	2,314
2023-08-21	38.940	39.360	38.620	38.660	35.313	1,474
2023-08-18	38.940	39.100	38.860	39.100	35.715	476
2023-08-17	39.280	39.500	39.140	39.140	35.751	1,183
2023-08-16	39.720	39.840	39.300	39.480	36.062	1,943
2023-08-15	40.620	40.620	39.620	39.900	36.445	1,164
2023-08-14	40.720	40.920	40.480	40.480	36.975	194
2023-08-11	40.300	40.560	40.300	40.560	37.048	742
2023-08-10	40.680	40.680	40.400	40.540	37.030	633
2023-08-09	41.260	41.260	40.620	40.620	37.103	51
2023-08-08	41.500	41.500	40.480	40.620	37.103	684
2023-08-07	41.980	41.980	41.580	41.580	37.980	179
2023-08-04	41.620	42.280	41.620	42.160	38.510	294
2023-08-03	42.300	42.300	42.060	42.160	38.077	148
2023-08-02	42.720	42.720	42.120	42.140	38.059	257
2023-08-01	43.400	43.480	42.760	42.840	38.692	467
2023-07-31	43.120	43.380	42.940	43.240	39.053	268
2023-07-28	43.880	44.040	43.120	43.200	39.017	359
2023-07-27	42.920	44.100	42.840	44.100	39.830	130
2023-07-26	42.900	42.900	42.520	42.820	38.674	67
2023-07-25	43.100	43.140	43.040	43.040	38.872	329
2023-07-24	42.520	42.940	42.160	42.940	38.782	5,148
2023-07-21	42.320	42.940	42.200	42.320	38.222	616
2023-07-20	42.320	42.620	42.320	42.420	38.312	1,927
2023-07-19	41.740	42.240	41.720	42.240	38.150	1,068
2023-07-18	41.240	42.280	41.120	42.220	38.132	1,673
2023-07-17	40.900	41.200	40.600	41.200	37.210	1,079
2023-07-14	42.500	43.660	42.340	43.420	39.215	3,909
2023-07-13	42.700	42.800	42.520	42.580	38.457	855
2023-07-12	42.440	43.040	42.320	43.040	38.872	1,543
2023-07-11	41.500	42.140	41.500	42.140	38.059	913
2023-07-10	41.680	42.180	41.680	42.180	38.096	1,861
2023-07-07	41.720	42.080	41.420	41.980	37.915	2,451
2023-07-06	42.940	42.940	41.520	41.700	37.662	442
2023-07-05	42.980	43.200	42.840	43.200	39.017	411
2023-07-04	43.100	44.000	42.960	42.960	38.800	291
2023-07-03	42.560	43.180	42.240	43.180	38.999	1,273
2023-06-30	42.880	42.880	42.400	42.400	38.294	100
2023-06-29	42.220	42.800	42.220	42.520	38.403	352
2023-06-28	42.400	42.500	42.000	42.260	38.168	317
2023-06-27	42.220	42.380	42.220	42.380	38.276	1,177
2023-06-26	42.060	42.360	42.060	42.360	38.258	288
2023-06-23	42.540	42.800	42.100	42.340	38.240	2,005
2023-06-22	43.100	43.100	42.600	42.600	38.475	101

← NewerPage 14 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.