Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-25	53.490	55.630	53.490	55.630	47.466	1,229
2022-01-24	55.970	56.250	53.720	54.040	46.110	4,175
2022-01-21	56.610	56.800	55.870	56.670	48.354	2,004
2022-01-20	56.680	57.540	56.430	57.530	49.087	728
2022-01-19	57.810	58.050	56.850	57.020	48.652	1,399
2022-01-18	58.690	59.020	57.840	57.950	49.446	15,534
2022-01-17	59.230	60.000	58.650	59.470	50.743	2,704
2022-01-14	59.620	59.870	56.720	57.760	49.284	17,407
2022-01-13	58.810	59.090	58.600	58.980	50.325	1,742
2022-01-12	59.680	59.680	58.820	58.960	50.308	1,718
2022-01-11	58.350	58.930	58.090	58.730	50.111	7,662
2022-01-10	58.180	59.210	57.900	58.180	49.642	2,994
2022-01-07	57.600	58.430	57.140	58.410	49.838	2,635
2022-01-06	55.970	57.230	55.770	57.230	48.831	3,501
2022-01-05	56.200	56.760	56.170	56.420	48.140	2,490
2022-01-04	56.140	57.200	55.830	56.470	48.183	6,008
2022-01-03	53.780	55.720	53.300	55.530	47.381	2,438
2021-12-30	53.450	53.700	53.430	53.530	45.674	875
2021-12-29	53.800	53.800	53.340	53.340	45.512	120
2021-12-28	53.780	54.100	53.660	53.810	45.913	167
2021-12-27	52.570	53.780	52.570	53.640	45.768	1,463
2021-12-23	52.660	53.240	52.580	53.170	45.367	1,159
2021-12-22	52.650	52.800	52.620	52.710	44.975	850
2021-12-21	51.900	52.820	51.640	52.710	44.975	1,134
2021-12-20	51.990	52.090	51.170	51.180	43.669	6,593
2021-12-17	53.970	54.120	52.920	52.920	45.154	422
2021-12-16	53.730	54.590	53.590	54.590	46.579	788
2021-12-15	54.500	54.500	52.940	53.220	45.410	1,382
2021-12-14	52.900	53.900	52.900	53.780	45.888	417
2021-12-13	54.200	54.200	53.030	53.030	45.248	890
2021-12-10	55.220	55.230	53.440	53.720	45.837	2,320
2021-12-09	54.990	55.120	54.360	54.710	46.681	3,237
2021-12-08	55.730	56.110	55.220	55.310	47.193	3,789
2021-12-07	55.990	56.480	55.590	56.060	47.833	4,624
2021-12-06	55.100	55.990	55.100	55.900	47.697	1,254
2021-12-03	56.440	56.670	56.030	56.200	47.953	1,118
2021-12-02	55.770	56.270	55.490	56.270	48.012	739
2021-12-01	57.550	57.550	56.930	57.100	48.720	354
2021-11-30	56.460	56.670	55.800	56.670	48.354	4,102
2021-11-29	58.580	58.580	57.320	57.470	49.036	322
2021-11-26	57.700	57.930	56.820	56.820	48.482	6,503
2021-11-25	59.910	59.930	59.400	59.400	50.683	13
2021-11-24	60.210	60.740	60.000	60.260	51.417	2,292
2021-11-23	59.200	60.380	59.200	60.220	51.383	2,173
2021-11-22	59.110	60.500	58.980	60.250	51.408	1,913
2021-11-19	59.410	59.410	58.340	58.340	49.779	1,707
2021-11-18	59.030	59.200	58.550	58.840	50.205	89
2021-11-17	60.120	60.140	59.260	59.360	50.649	787
2021-11-16	60.460	60.460	59.320	59.670	50.913	25
2021-11-15	59.800	60.680	59.800	60.250	51.408	807
2021-11-12	60.400	60.400	59.940	59.940	51.144	1,233
2021-11-11	59.780	60.300	59.420	60.300	51.451	2,502
2021-11-10	58.640	59.230	58.640	59.230	50.538	1,363
2021-11-09	59.090	59.180	58.510	58.580	49.983	737
2021-11-08	58.070	59.490	58.070	59.440	50.717	1,876
2021-11-05	58.410	58.830	58.330	58.400	49.830	2,323
2021-11-04	59.770	59.770	57.850	58.000	49.488	1,172
2021-11-03	59.170	59.560	59.080	59.510	50.777	219
2021-11-02	59.880	60.000	59.490	59.560	50.819	1,651
2021-11-01	60.540	60.540	59.960	60.070	51.255	225

← NewerPage 21 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.