Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-21	48.500	49.355	48.500	49.210	42.322	10,579
2022-04-20	49.210	49.620	48.495	49.620	42.674	1,557
2022-04-19	48.700	49.045	48.280	48.935	42.085	2,704
2022-04-14	46.000	47.980	45.695	47.410	40.774	5,449
2022-04-13	46.500	46.515	45.665	46.080	39.630	4,724
2022-04-12	46.425	46.900	46.425	46.900	40.335	605
2022-04-11	46.900	47.635	46.140	47.160	40.559	3,803
2022-04-08	46.190	46.930	46.190	46.775	40.228	4,872
2022-04-07	46.460	46.555	45.000	45.225	38.895	769
2022-04-06	47.025	47.270	46.255	46.310	39.828	254
2022-04-05	48.100	48.100	47.525	47.525	40.873	103
2022-04-04	47.640	47.765	47.065	47.455	40.812	2,247
2022-04-01	48.970	48.970	47.390	47.660	40.989	2,209
2022-03-31	49.400	49.740	48.650	48.650	41.840	842
2022-03-30	50.580	50.610	49.670	49.670	42.717	2,090
2022-03-29	51.080	51.530	50.900	51.080	43.930	3,476
2022-03-28	51.500	52.060	50.210	50.570	43.491	15,297
2022-03-25	51.280	51.790	51.160	51.650	44.420	185
2022-03-24	51.840	51.940	51.370	51.370	44.179	1,288
2022-03-23	52.300	52.540	51.370	51.370	44.179	1,240
2022-03-22	51.810	52.440	51.810	52.220	44.911	35
2022-03-21	51.720	52.240	51.570	51.650	44.420	1,277
2022-03-18	51.470	51.880	51.250	51.720	44.480	2,134
2022-03-17	52.040	52.040	50.250	51.150	43.990	1,181
2022-03-16	50.830	52.210	50.700	51.830	44.575	1,638
2022-03-15	49.530	49.990	48.785	49.990	42.993	410
2022-03-14	49.875	50.380	49.795	49.970	42.975	1,338
2022-03-11	50.520	50.740	50.020	50.110	43.096	2,235
2022-03-10	50.520	50.520	49.420	49.455	42.533	3,320
2022-03-09	50.960	51.550	50.800	50.980	43.844	2,901
2022-03-08	50.370	51.820	50.370	50.510	43.440	2,060
2022-03-07	50.020	51.360	49.800	51.050	43.904	13,876
2022-03-04	51.700	52.210	50.940	51.010	43.870	7,333
2022-03-03	53.630	53.630	51.690	51.870	44.610	1,019
2022-03-02	52.500	53.060	50.640	53.060	45.633	1,435
2022-03-01	53.210	53.210	51.740	52.260	44.945	4,294
2022-02-28	53.480	54.310	52.860	53.490	46.003	12,393
2022-02-25	53.000	55.510	52.800	55.510	47.740	4,055
2022-02-24	54.830	54.830	53.000	54.230	46.639	4,965
2022-02-23	56.720	56.950	56.220	56.350	48.462	2,906
2022-02-22	54.800	56.640	54.750	56.440	48.540	9,119
2022-02-21	56.740	56.860	55.760	56.710	48.772	1,182
2022-02-18	57.180	57.180	56.440	56.540	48.626	2,048
2022-02-17	58.750	58.780	57.440	57.680	49.606	297
2022-02-16	59.010	59.360	58.600	58.820	50.587	3,953
2022-02-15	59.210	59.710	59.020	59.020	50.759	2,609
2022-02-14	59.300	59.420	58.240	58.650	50.440	3,154
2022-02-11	59.040	60.470	58.660	60.470	52.006	809
2022-02-10	59.240	60.380	59.110	59.270	50.974	2,267
2022-02-09	59.090	59.330	58.680	59.170	50.888	1,657
2022-02-08	57.760	59.050	57.760	58.680	50.466	2,945
2022-02-07	57.670	57.860	57.330	57.700	49.623	821
2022-02-04	56.650	57.220	55.820	57.140	49.142	3,038
2022-02-03	58.350	58.590	57.780	57.780	49.301	2,529
2022-02-02	59.630	59.630	58.140	58.140	49.608	2,344
2022-02-01	58.470	59.080	57.550	58.770	50.145	601
2022-01-31	58.570	58.570	57.280	57.450	49.019	945
2022-01-28	57.550	57.700	56.740	57.190	48.797	2,112
2022-01-27	57.080	58.740	56.940	58.400	49.830	6,029
2022-01-26	56.840	57.890	56.840	57.890	49.395	5,694

← NewerPage 20 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.