Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	41.800	42.355	41.800	42.135	37.292	1,037
2022-12-29	42.055	42.270	42.005	42.170	37.323	398
2022-12-28	41.850	42.000	41.650	41.755	36.956	741
2022-12-27	42.165	42.165	41.355	41.625	36.841	1,534
2022-12-23	41.590	41.665	41.505	41.570	36.792	902
2022-12-22	42.000	42.000	41.080	41.190	36.456	448
2022-12-21	41.500	42.240	41.440	42.240	37.385	1,208
2022-12-20	41.430	41.800	41.350	41.475	36.708	366
2022-12-19	42.060	42.120	41.365	41.365	36.611	823
2022-12-16	42.000	42.090	41.365	41.940	37.120	6,902
2022-12-15	43.460	43.460	41.730	41.810	37.005	1,647
2022-12-14	43.485	43.990	43.485	43.990	38.934	200
2022-12-13	43.575	44.500	43.425	44.170	39.093	837
2022-12-12	42.830	42.910	42.280	42.910	37.978	233
2022-12-09	42.470	42.845	42.470	42.745	37.832	716
2022-12-08	42.725	42.750	42.415	42.415	37.540	540
2022-12-07	43.000	43.135	42.360	42.740	37.828	2,991
2022-12-06	43.735	43.735	42.500	42.750	37.837	2,023
2022-12-05	44.400	45.210	43.870	43.870	38.828	2,213
2022-12-02	45.385	45.385	44.730	44.785	39.638	826
2022-12-01	46.760	46.760	45.305	45.555	40.319	2,103
2022-11-30	46.035	46.035	44.740	45.435	40.213	787
2022-11-29	45.395	45.855	45.395	45.855	40.585	765
2022-11-28	46.300	46.300	45.510	45.610	40.368	2,683
2022-11-25	46.865	46.865	46.215	46.475	41.133	691
2022-11-24	46.105	46.625	46.105	46.625	41.266	410
2022-11-23	47.965	47.965	47.965	47.965	42.452	500
2022-11-22	47.500	47.965	47.500	47.965	42.452	195
2022-11-21	47.525	47.525	47.200	47.365	41.921	67
2022-11-18	46.365	47.080	46.365	46.850	41.465	706
2022-11-17	46.450	46.450	46.315	46.380	41.049	99
2022-11-16	47.715	47.715	46.390	46.560	41.209	860
2022-11-15	47.825	47.965	47.135	47.755	42.266	617
2022-11-14	48.220	48.665	48.005	48.005	42.488	279
2022-11-11	47.090	48.355	47.090	47.990	42.474	399
2022-11-10	45.395	47.165	45.395	47.165	41.744	965
2022-11-09	45.890	45.890	45.375	45.515	40.284	526
2022-11-08	46.180	46.180	45.780	46.050	40.757	70
2022-11-07	45.130	45.735	45.130	45.410	40.191	296
2022-11-04	45.060	45.645	45.060	45.125	39.939	1,458
2022-11-03	46.600	46.600	45.745	45.785	40.120	440
2022-11-02	46.700	46.865	46.645	46.645	40.873	242
2022-11-01	47.020	47.065	46.305	46.850	41.053	1,432
2022-10-31	46.080	46.700	46.080	46.480	40.729	703
2022-10-28	45.675	45.805	45.635	45.805	40.137	191
2022-10-27	46.200	46.200	45.330	45.740	40.080	2,292
2022-10-26	45.670	47.995	45.110	45.620	39.975	1,517
2022-10-25	44.900	45.585	44.150	45.425	39.804	326
2022-10-24	45.000	45.525	44.165	44.730	39.195	880
2022-10-21	43.630	44.515	43.630	44.515	39.007	126
2022-10-20	44.000	44.520	44.000	44.240	38.766	401
2022-10-19	45.285	45.285	44.495	44.670	39.143	152
2022-10-18	45.170	45.180	44.555	44.555	39.042	1,366
2022-10-17	44.955	44.955	44.080	44.695	39.165	6,181
2022-10-14	44.325	45.500	43.140	44.925	39.366	10,625
2022-10-13	42.520	43.800	42.520	43.800	38.380	310
2022-10-12	42.170	42.170	41.750	42.160	36.943	1,663
2022-10-11	42.475	42.855	41.995	42.270	37.040	7,309
2022-10-10	43.650	43.650	43.105	43.105	37.771	1
2022-10-07	44.000	44.000	43.385	43.385	38.017	110

← NewerPage 17 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.