Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	40.300	40.300	39.200	39.595	35.377	3,505
2023-03-23	40.805	41.190	40.200	40.665	36.333	2,449
2023-03-22	41.750	42.080	41.270	41.270	36.873	938
2023-03-21	41.335	42.305	41.335	42.145	37.655	2,820
2023-03-20	41.105	42.380	40.670	41.235	36.842	8,612
2023-03-17	43.060	43.060	41.380	41.495	37.074	1,332
2023-03-16	42.630	42.825	41.400	42.470	37.946	13,482
2023-03-15	44.250	44.650	42.365	42.365	37.852	2,680
2023-03-14	42.190	44.570	42.190	44.570	39.822	3,719
2023-03-13	46.080	46.080	42.000	42.070	37.588	15,769
2023-03-10	45.600	46.305	44.850	46.305	41.372	5,362
2023-03-09	48.055	48.055	47.130	47.130	42.109	238
2023-03-08	48.300	48.330	48.185	48.185	43.052	297
2023-03-07	48.800	49.030	48.600	48.630	43.449	924
2023-03-06	49.560	49.560	48.820	48.820	43.619	169
2023-03-03	48.075	49.050	48.075	49.050	43.825	1,955
2023-03-02	48.060	48.320	47.675	47.675	42.596	145
2023-03-01	47.970	47.970	47.785	47.785	42.694	55
2023-02-28	47.520	47.695	47.520	47.695	42.614	200
2023-02-27	47.815	48.100	47.575	48.050	42.931	1,438
2023-02-23	48.100	48.100	47.150	47.225	42.194	245
2023-02-22	46.200	47.120	46.200	47.120	42.100	279
2023-02-21	47.465	47.880	46.555	46.570	41.609	293
2023-02-20	48.500	48.500	47.560	48.000	42.886	371
2023-02-17	48.440	48.440	48.005	48.010	42.895	7
2023-02-16	48.075	48.340	48.075	48.340	43.190	494
2023-02-15	47.435	48.260	47.435	48.260	43.119	1,960
2023-02-14	47.575	47.755	47.555	47.555	42.489	128
2023-02-13	47.160	47.450	46.775	47.425	42.373	949
2023-02-10	46.150	46.665	46.150	46.665	41.694	638
2023-02-09	47.900	47.905	47.330	47.330	42.288	920
2023-02-08	47.550	47.935	47.300	47.595	42.525	696
2023-02-07	47.250	47.720	47.250	47.720	42.636	111
2023-02-06	47.045	47.125	46.500	46.920	41.922	615
2023-02-03	47.270	47.440	47.095	47.375	42.328	940
2023-02-02	46.000	48.645	46.000	48.410	42.846	684
2023-02-01	47.695	48.175	47.435	47.435	41.983	5,289
2023-01-31	47.910	47.910	47.180	47.720	42.235	158
2023-01-30	47.800	47.800	46.970	47.600	42.129	309
2023-01-27	48.135	48.135	47.790	47.790	42.297	684
2023-01-26	47.725	48.120	47.550	47.580	42.111	1,476
2023-01-25	47.500	47.500	46.795	47.150	41.731	1,704
2023-01-24	48.065	48.065	47.340	47.510	42.049	1,415
2023-01-23	47.265	47.625	46.565	47.555	42.089	2,079
2023-01-20	45.440	46.260	45.440	46.260	40.943	184
2023-01-19	45.275	45.420	45.000	45.240	40.040	605
2023-01-18	47.000	47.000	46.000	46.155	40.850	1,056
2023-01-17	46.215	46.680	45.180	46.385	41.054	2,047
2023-01-16	46.695	46.695	45.540	46.225	40.912	1,034
2023-01-13	45.300	46.325	43.510	46.325	41.001	14,040
2023-01-12	45.380	45.380	45.015	45.270	40.067	912
2023-01-11	44.880	45.270	44.490	44.900	39.739	3,543
2023-01-10	44.530	44.530	44.000	44.340	39.244	597
2023-01-09	44.625	44.865	44.290	44.765	39.620	4,645
2023-01-06	44.710	44.800	44.295	44.800	39.651	565
2023-01-05	43.865	44.445	43.865	44.015	38.956	475
2023-01-04	43.500	43.620	43.360	43.360	38.376	871
2023-01-03	42.745	44.165	42.745	43.770	38.739	2,164
2023-01-02	42.835	43.195	42.705	43.000	38.058	2,033
2022-12-30	41.800	42.355	41.800	42.135	37.292	1,037

← NewerPage 16 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.