Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	45.160	45.160	43.505	43.505	37.783	3,138
2022-07-13	46.105	46.105	44.620	44.765	38.877	2,971
2022-07-12	45.800	46.490	45.280	46.490	40.375	1,017
2022-07-11	46.100	46.425	45.925	46.075	40.015	473
2022-07-08	46.280	46.550	46.000	46.325	40.232	1,390
2022-07-07	45.780	46.305	45.300	46.265	40.180	2,853
2022-07-06	45.150	45.795	44.675	44.835	38.938	2,155
2022-07-05	45.445	45.470	43.880	44.185	38.374	7,878
2022-07-04	45.165	45.465	44.565	45.465	39.485	3,173
2022-07-01	43.775	45.040	43.465	44.320	38.491	3,083
2022-06-30	44.550	44.595	43.555	44.100	38.300	671
2022-06-29	45.115	45.300	44.670	44.795	38.903	1,553
2022-06-28	45.455	46.620	45.235	45.235	39.285	654
2022-06-27	45.550	45.820	45.305	45.440	39.463	815
2022-06-24	43.700	45.370	43.400	45.370	39.403	4,566
2022-06-23	44.825	45.205	43.715	43.715	37.965	562
2022-06-22	44.875	45.340	44.540	44.810	38.916	2,805
2022-06-21	45.165	45.575	45.015	45.160	39.220	4,822
2022-06-20	44.800	45.145	44.385	45.145	39.207	797
2022-06-17	45.130	45.450	44.230	44.395	38.556	1,966
2022-06-16	45.180	45.180	44.120	44.280	38.456	6,168
2022-06-15	44.540	45.465	44.000	45.465	39.485	4,444
2022-06-14	44.245	44.705	43.810	44.190	38.378	1,158
2022-06-13	46.245	46.245	43.975	44.295	38.469	3,939
2022-06-10	47.200	47.295	45.510	45.565	39.572	2,673
2022-06-09	48.180	48.295	47.405	47.535	41.283	1,008
2022-06-08	49.130	49.130	47.875	48.230	41.886	637
2022-06-07	48.000	48.285	47.800	48.220	41.878	3,037
2022-06-06	48.100	48.660	47.900	48.560	42.173	1,333
2022-06-03	48.860	48.970	47.840	48.075	41.752	1,901
2022-06-02	49.105	49.500	48.385	48.385	42.021	1,452
2022-06-01	50.550	50.550	48.885	48.980	42.538	4,427
2022-05-31	50.100	50.300	49.010	49.625	43.098	8,343
2022-05-30	50.000	50.590	49.815	50.130	43.537	1,165
2022-05-27	50.550	50.630	49.615	49.950	43.380	8,032
2022-05-26	48.780	50.060	48.780	50.060	43.476	575
2022-05-25	49.900	49.900	48.985	49.025	42.577	6,764
2022-05-24	49.090	49.090	48.150	48.240	41.895	2,581
2022-05-23	48.010	49.840	47.200	49.840	43.285	10,322
2022-05-20	47.795	48.000	46.900	46.995	40.814	3,798
2022-05-19	47.400	47.400	45.985	47.075	40.883	4,245
2022-05-18	49.000	49.450	47.500	47.660	41.391	7,768
2022-05-17	47.255	48.625	46.965	48.625	42.230	15,199
2022-05-16	46.155	46.155	45.325	45.510	39.524	537
2022-05-13	45.300	45.765	45.205	45.765	39.746	492
2022-05-12	45.330	45.555	44.900	45.220	39.272	2,874
2022-05-11	46.700	46.900	46.465	46.465	40.354	711
2022-05-10	47.500	47.760	45.970	45.970	39.924	5,607
2022-05-09	48.410	48.995	47.155	47.155	40.953	2,857
2022-05-06	48.475	49.000	47.890	48.530	42.147	865
2022-05-05	48.875	49.260	48.650	48.650	42.251	3,810
2022-05-04	47.700	48.255	47.395	48.140	41.808	1,152
2022-05-03	46.780	47.945	45.890	47.945	41.639	2,002
2022-05-02	46.450	46.450	45.620	46.205	40.128	609
2022-04-29	47.145	47.335	46.470	46.770	40.619	2,663
2022-04-28	47.745	47.745	46.765	46.800	40.249	149
2022-04-27	47.660	47.725	47.300	47.575	40.916	740
2022-04-26	47.720	47.720	47.475	47.475	40.830	50
2022-04-25	47.690	47.690	46.720	46.780	40.232	9,698
2022-04-22	48.720	48.720	48.155	48.170	41.427	865

← NewerPage 19 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.