Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	45.410	45.710	45.210	45.590	42.130	15,818
2023-11-17	44.670	45.270	44.670	45.230	41.797	33,872
2023-11-16	44.960	45.090	44.320	44.600	41.215	13,506
2023-11-15	44.610	45.230	44.360	45.010	41.594	57,069
2023-11-14	42.650	44.760	42.620	44.520	41.141	53,229
2023-11-13	41.930	42.895	41.930	42.690	39.450	25,509
2023-11-10	41.870	42.030	41.495	42.020	38.831	10,523
2023-11-09	41.970	42.265	41.435	41.435	38.290	7,811
2023-11-08	41.760	42.118	41.545	41.848	38.671	59,717
2023-11-07	41.740	42.139	41.650	41.820	38.646	395,246
2023-11-06	42.310	42.350	41.770	41.850	38.673	254,087
2023-11-03	41.560	42.460	41.560	42.320	39.108	160,933
2023-11-02	39.980	41.230	39.980	41.230	37.611	29,209
2023-11-01	39.290	39.820	39.290	39.640	36.160	8,381
2023-10-31	38.935	39.450	38.935	39.440	35.978	29,561
2023-10-30	38.710	38.890	38.468	38.880	35.467	11,658
2023-10-27	39.350	39.350	38.355	38.400	35.029	15,560
2023-10-26	38.580	39.670	38.400	39.320	35.868	37,198
2023-10-25	38.670	38.830	38.260	38.511	35.130	21,482
2023-10-24	39.050	39.285	38.742	38.880	35.467	2,728,480
2023-10-23	39.610	39.610	39.140	39.225	35.782	13,403
2023-10-20	40.020	40.170	39.580	39.910	36.407	17,597
2023-10-19	40.230	40.740	40.090	40.470	36.917	17,079
2023-10-18	40.850	40.850	40.280	40.520	36.963	13,412
2023-10-17	40.880	41.670	40.610	41.170	37.556	17,899
2023-10-16	41.360	41.980	40.520	40.680	37.109	66,973
2023-10-13	41.600	43.300	41.530	41.811	38.141	86,859
2023-10-12	41.660	41.760	41.150	41.195	37.579	11,421
2023-10-11	41.410	42.000	41.370	41.470	37.830	7,487
2023-10-10	41.170	41.760	41.170	41.568	37.919	25,561
2023-10-09	40.080	40.700	39.975	40.700	37.127	14,952
2023-10-06	39.950	40.850	39.550	40.700	37.127	38,483
2023-10-05	39.780	39.811	39.262	39.758	36.268	8,255
2023-10-04	39.700	39.846	39.141	39.495	36.028	14,309
2023-10-03	40.370	40.458	39.713	39.738	36.250	22,042
2023-10-02	41.020	41.020	40.308	40.495	36.940	16,555
2023-09-29	41.101	41.818	41.101	41.161	37.548	11,777
2023-09-28	40.438	41.281	40.438	41.207	37.590	19,288
2023-09-27	40.480	40.601	39.962	40.188	36.660	47,376
2023-09-26	40.880	40.981	40.129	40.129	36.606	20,876
2023-09-25	41.010	41.053	40.605	41.020	37.419	14,706
2023-09-22	41.830	41.830	41.163	41.292	37.668	15,710
2023-09-21	42.349	42.349	41.854	41.975	38.290	18,636
2023-09-20	42.770	43.130	42.652	42.703	38.954	233,303
2023-09-19	42.630	42.855	42.541	42.588	38.849	15,474
2023-09-18	42.760	42.760	42.478	42.665	38.920	14,450
2023-09-15	43.202	43.202	42.720	42.806	39.049	15,017
2023-09-14	42.830	43.415	42.830	43.222	39.428	12,999
2023-09-13	41.890	42.885	41.688	42.591	38.852	49,354
2023-09-12	40.730	42.049	40.570	41.832	38.160	45,366
2023-09-11	40.750	41.331	40.676	40.676	37.105	8,621
2023-09-08	40.664	40.664	40.317	40.582	37.020	27,188
2023-09-07	41.240	41.285	40.885	40.885	37.296	34,699
2023-09-06	41.360	41.435	40.911	41.281	37.657	129,479
2023-09-05	41.760	41.925	41.218	41.309	37.683	47,708
2023-09-01	41.380	41.808	41.221	41.548	37.901	94,119
2023-08-31	41.600	41.620	41.141	41.259	37.637	15,124
2023-08-30	41.780	41.828	41.419	41.515	37.871	15,511
2023-08-29	41.600	41.756	41.295	41.588	37.937	209,048
2023-08-25	40.980	41.650	40.795	41.010	37.410	26,027

← NewerPage 13 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-03	0.6700 USD
2026-05-04	0.6000 USD
2026-02-02	0.6000 USD
2025-11-03	0.6000 USD
2025-08-04	0.6000 USD
2025-05-05	0.5600 USD
2025-02-03	0.5600 USD
2024-11-04	0.5600 USD
2024-08-05	0.5600 USD
2024-05-03	0.5300 USD
2024-02-02	0.5300 USD
2023-11-03	0.5300 USD
2023-08-04	0.5300 USD
2023-04-28	0.5100 USD
2023-02-03	0.5100 USD
2022-11-04	0.5100 USD
2022-07-29	0.5100 USD
2022-04-29	0.5100 USD
2022-02-14	0.0600 USD
2022-02-04	0.5100 USD
2021-10-29	0.5100 USD
2021-07-30	0.5100 USD
2021-04-30	0.5100 USD
2021-01-29	0.5100 USD
2020-10-30	0.5100 USD
2020-07-31	0.5100 USD
2020-05-01	0.5100 USD
2020-01-31	0.5100 USD
2019-11-01	0.5100 USD
2019-08-02	0.5100 USD
2019-05-03	0.4500 USD
2019-02-01	0.4500 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.