Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	44.065	44.120	44.065	44.120	38.661	174
2022-10-05	45.000	45.000	43.845	44.130	38.670	1,793
2022-10-04	43.645	44.800	43.495	44.800	39.257	6,474
2022-10-03	42.960	43.175	41.950	43.175	37.833	16,361
2022-09-30	43.505	43.880	43.215	43.525	38.139	3,068
2022-09-29	44.525	44.555	43.315	43.315	37.955	1,320
2022-09-28	44.060	45.170	43.735	44.720	39.187	4,749
2022-09-27	45.400	45.405	44.425	44.425	38.928	2,860
2022-09-26	45.300	45.700	44.880	44.880	39.327	2,467
2022-09-23	46.535	46.795	45.200	45.255	39.655	3,720
2022-09-22	47.080	47.080	46.680	46.680	40.904	2,616
2022-09-21	47.775	47.825	47.365	47.825	41.907	314
2022-09-20	48.345	48.435	47.535	47.535	41.653	409
2022-09-19	48.000	48.355	47.615	48.000	42.061	958
2022-09-16	48.135	48.280	47.840	47.840	41.920	1,842
2022-09-15	49.040	49.040	48.460	48.680	42.657	167
2022-09-14	49.215	49.215	48.665	48.710	42.683	38
2022-09-13	49.730	49.910	49.650	49.650	43.507	820
2022-09-12	50.060	50.840	50.060	50.390	44.155	1,600
2022-09-09	49.675	50.480	49.675	50.210	43.997	8,121
2022-09-08	48.835	49.930	48.550	49.825	43.660	1,779
2022-09-07	48.560	48.945	48.100	48.510	42.508	236
2022-09-06	49.290	49.680	48.385	48.805	42.766	1,151
2022-09-05	49.995	49.995	49.115	49.115	43.038	1,150
2022-09-02	48.505	49.705	48.505	49.705	43.555	194
2022-09-01	48.770	48.990	48.215	48.730	42.700	1,495
2022-08-31	49.195	49.195	48.930	48.930	42.876	211
2022-08-30	49.770	49.770	49.150	49.150	43.068	1,217
2022-08-29	50.000	50.000	49.250	49.620	43.480	3,003
2022-08-26	52.300	52.390	50.580	50.580	44.321	458
2022-08-25	51.790	52.210	51.370	52.130	45.680	1,692
2022-08-24	51.520	51.520	51.000	51.320	44.970	521
2022-08-23	51.620	51.620	51.190	51.190	44.856	280
2022-08-22	51.750	51.950	51.700	51.820	45.408	787
2022-08-19	52.590	52.710	52.260	52.260	45.794	226
2022-08-18	52.880	53.000	52.530	52.630	46.118	71
2022-08-17	53.580	53.580	52.700	52.700	46.179	2,149
2022-08-16	52.880	53.340	52.880	53.340	46.740	980
2022-08-15	53.000	53.000	52.540	52.700	46.179	1,103
2022-08-12	52.720	53.150	52.170	52.810	46.276	2,047
2022-08-11	51.780	52.570	51.390	52.200	45.741	887
2022-08-10	50.890	52.420	50.710	52.220	45.759	2,062
2022-08-09	50.670	51.050	50.310	50.640	44.374	487
2022-08-08	50.940	51.110	50.680	50.680	44.409	3,797
2022-08-05	49.910	51.370	49.910	50.760	44.479	117
2022-08-04	51.000	51.000	50.200	50.310	44.085	1,312
2022-08-03	50.160	50.370	50.160	50.370	44.137	248
2022-08-02	50.390	50.940	50.140	50.940	44.637	2,043
2022-08-01	51.200	51.200	50.200	50.400	44.164	1,286
2022-07-29	50.880	51.410	50.720	50.720	44.444	826
2022-07-28	51.650	52.600	51.040	51.210	44.475	3,761
2022-07-27	50.990	51.000	50.690	51.000	44.292	796
2022-07-26	50.840	51.550	50.840	51.300	44.553	1,715
2022-07-25	51.000	51.960	51.000	51.680	44.883	2,433
2022-07-22	51.260	51.930	50.890	50.890	44.197	6,093
2022-07-21	51.490	51.490	50.840	51.130	44.405	961
2022-07-20	51.230	51.230	50.580	51.020	44.310	1,695
2022-07-19	49.495	50.110	49.350	50.110	43.519	3,009
2022-07-18	49.565	50.230	48.890	49.340	42.850	15,700
2022-07-15	44.405	48.560	43.610	48.050	41.730	12,442

← NewerPage 18 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.