Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	43.480	43.660	43.480	43.600	39.378	48
2023-06-20	44.060	44.100	43.420	43.560	39.342	1,305
2023-06-19	44.100	44.200	43.840	44.180	39.902	125
2023-06-16	44.320	44.320	44.160	44.160	39.884	55
2023-06-15	44.600	44.920	43.920	43.920	39.667	348
2023-06-14	45.200	45.240	45.200	45.240	40.859	1,339
2023-06-13	44.860	45.760	44.840	45.640	41.220	416
2023-06-12	44.880	45.080	44.760	44.800	40.462	1,295
2023-06-09	44.600	45.060	44.600	44.760	40.426	544
2023-06-08	44.720	44.900	44.460	44.480	40.173	122
2023-06-07	44.300	44.740	44.100	44.740	40.408	926
2023-06-06	42.980	43.240	42.980	43.080	38.908	68
2023-06-05	43.000	43.320	43.000	43.220	39.035	2,540
2023-06-02	41.940	43.060	41.720	43.060	38.890	1,903
2023-06-01	41.760	42.020	41.540	42.020	37.951	289
2023-05-31	41.720	41.860	41.120	41.140	37.156	1,822
2023-05-30	41.820	41.900	41.340	41.340	37.337	1,355
2023-05-29	41.940	41.940	41.940	41.940	37.879	148
2023-05-26	41.200	41.560	41.180	41.420	37.409	632
2023-05-25	41.560	41.740	41.100	41.100	37.120	454
2023-05-24	42.300	42.300	41.300	41.480	37.463	586
2023-05-23	42.380	43.160	42.380	43.160	38.981	457
2023-05-22	41.980	42.480	41.980	42.380	38.276	368
2023-05-19	43.040	43.320	42.440	42.440	38.330	266
2023-05-18	43.460	43.660	42.960	42.960	38.800	675
2023-05-17	41.740	42.760	41.720	42.720	38.583	792
2023-05-16	42.320	42.460	41.920	42.020	37.951	856
2023-05-15	41.980	42.440	41.920	42.320	38.222	349
2023-05-12	42.180	42.580	41.860	41.940	37.879	5,293
2023-05-11	42.140	42.500	41.980	42.060	37.987	1,609
2023-05-10	42.380	42.540	42.180	42.180	38.096	859
2023-05-09	42.240	42.300	42.080	42.300	38.204	474
2023-05-08	41.920	42.360	41.920	42.220	38.132	101
2023-05-05	41.120	41.800	40.700	41.660	37.626	3,059
2023-05-04	41.340	41.380	40.040	40.420	36.506	1,766
2023-05-03	41.740	41.840	41.400	41.800	37.752	1,083
2023-05-02	43.040	43.340	41.600	41.620	37.590	916
2023-04-28	42.460	42.720	41.900	42.640	38.511	859
2023-04-27	42.500	43.140	42.400	42.400	37.883	6,741
2023-04-26	43.520	43.520	42.620	42.700	38.151	3,193
2023-04-25	44.040	44.240	43.860	43.960	39.277	3,217
2023-04-24	44.280	44.700	44.220	44.280	39.563	29,768
2023-04-21	45.060	45.140	43.900	44.460	39.724	1,706
2023-04-20	45.760	45.760	45.120	45.120	40.313	5,167
2023-04-19	45.700	45.700	45.160	45.160	40.349	1,434
2023-04-18	45.640	45.740	45.140	45.400	40.563	2,743
2023-04-17	45.020	45.560	45.020	45.180	40.367	5,045
2023-04-14	42.880	44.700	42.660	44.380	39.652	11,580
2023-04-13	42.720	42.980	42.500	42.660	38.115	4,935
2023-04-12	43.320	43.540	42.480	42.640	38.097	2,036
2023-04-11	42.860	43.120	42.620	43.000	38.419	1,620
2023-04-06	41.960	42.480	41.960	42.040	37.561	766
2023-04-05	42.300	42.300	41.700	41.700	37.258	2,179
2023-04-04	42.660	43.140	41.780	41.900	37.436	1,952
2023-04-03	43.380	43.660	42.800	42.880	38.312	15,336
2023-03-31	42.315	42.950	42.315	42.950	38.374	36,499
2023-03-30	42.630	42.675	42.110	42.260	37.758	5,132
2023-03-29	42.040	42.335	41.975	42.295	37.789	77,638
2023-03-28	41.795	41.795	41.260	41.260	36.864	82,689
2023-03-27	40.360	41.245	40.180	41.245	36.851	14,641

← NewerPage 15 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.