Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	47.010	47.380	46.410	46.700	43.157	14,813,100
2023-12-04	46.790	47.480	46.700	47.370	43.776	19,351,000
2023-12-01	46.000	47.260	45.890	47.230	43.646	20,053,400
2023-11-30	45.790	46.170	45.580	46.100	42.602	16,249,000
2023-11-29	45.230	46.030	45.160	45.750	42.279	14,027,600
2023-11-28	45.030	45.040	44.560	44.860	41.456	14,064,700
2023-11-27	44.960	45.190	44.860	45.080	41.660	14,679,700
2023-11-24	44.890	45.520	44.840	45.230	41.798	5,941,000
2023-11-22	45.310	45.320	44.840	45.020	41.604	9,441,200
2023-11-21	45.120	45.330	44.700	45.090	41.669	14,466,700
2023-11-20	45.280	45.740	45.210	45.260	41.826	19,670,300
2023-11-17	44.940	45.390	44.650	45.360	41.918	15,573,100
2023-11-16	44.760	45.100	44.320	44.670	41.281	14,744,800
2023-11-15	44.480	45.220	44.480	44.880	41.475	18,894,900
2023-11-14	43.110	44.770	43.100	44.360	40.994	26,218,500
2023-11-13	41.960	42.910	41.930	42.700	39.460	16,332,100
2023-11-10	41.700	42.150	41.470	42.080	38.887	11,912,500
2023-11-09	42.080	42.280	41.290	41.500	38.351	19,128,400
2023-11-08	41.850	42.160	41.530	41.820	38.647	14,761,600
2023-11-07	41.700	42.160	41.650	41.960	38.776	11,463,200
2023-11-06	42.370	42.370	41.760	42.040	38.850	20,843,900
2023-11-03	41.560	42.470	41.540	42.260	39.054	20,287,700
2023-11-02	39.990	41.370	39.930	41.350	37.723	23,283,600
2023-11-01	39.540	39.840	39.280	39.600	36.126	16,011,000
2023-10-31	39.040	39.530	38.920	39.490	36.026	16,373,100
2023-10-30	38.550	38.970	38.410	38.930	35.515	21,777,500
2023-10-27	39.330	39.370	38.170	38.240	34.886	20,654,700
2023-10-26	38.500	39.750	38.470	39.340	35.889	25,109,600
2023-10-25	38.700	38.850	38.260	38.610	35.223	15,570,100
2023-10-24	38.920	39.300	38.740	38.930	35.515	17,181,000
2023-10-23	39.580	39.620	38.790	38.890	35.479	21,333,500
2023-10-20	39.970	40.240	39.560	39.680	36.199	21,396,500
2023-10-19	40.260	40.750	40.030	40.060	36.546	17,483,300
2023-10-18	40.940	40.940	40.170	40.470	36.920	23,232,600
2023-10-17	40.650	41.670	40.600	41.200	37.586	20,258,100
2023-10-16	41.950	42.000	40.530	40.950	37.358	25,044,200
2023-10-13	42.960	43.320	41.350	41.430	37.796	32,082,900
2023-10-12	41.400	41.790	41.120	41.530	37.887	18,112,500
2023-10-11	41.640	42.000	41.360	41.530	37.887	12,763,900
2023-10-10	41.140	41.760	41.140	41.440	37.805	18,902,100
2023-10-09	40.180	41.010	39.950	40.740	37.166	14,859,700
2023-10-06	39.680	40.850	39.510	40.570	37.011	17,080,000
2023-10-05	39.620	39.880	39.190	39.880	36.382	18,734,100
2023-10-04	39.690	39.930	39.140	39.810	36.318	23,342,000
2023-10-03	40.200	40.540	39.590	39.860	36.364	19,283,400
2023-10-02	40.990	41.050	40.290	40.500	36.947	16,178,900
2023-09-29	41.450	41.890	40.920	41.130	37.522	16,916,100
2023-09-28	40.480	41.350	40.410	41.200	37.586	14,409,800
2023-09-27	40.290	40.630	39.940	40.460	36.911	15,083,400
2023-09-26	40.670	41.040	40.060	40.220	36.692	21,786,500
2023-09-25	40.750	41.090	40.580	41.020	37.422	10,866,800
2023-09-22	41.750	41.860	40.860	40.920	37.331	15,438,200
2023-09-21	42.060	42.360	41.690	41.710	38.051	12,260,100
2023-09-20	42.950	43.130	42.270	42.300	38.589	11,240,700
2023-09-19	42.790	42.860	42.470	42.680	38.936	11,031,700
2023-09-18	42.600	42.780	42.400	42.640	38.900	10,467,400
2023-09-15	42.750	43.240	42.660	42.710	38.964	22,983,200
2023-09-14	42.790	43.440	42.730	43.140	39.356	19,422,800
2023-09-13	41.940	42.900	41.680	42.370	38.653	31,031,900
2023-09-12	40.570	42.060	40.560	41.680	38.024	24,774,700

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
2011-05-09	1:10
2000-08-28	4:3
1999-06-01	3:2
1997-11-20	3:2
1996-11-25	4:3
1996-05-28	3:2
1995-10-03	1000:996
1993-08-30	4:3
1993-03-01	3:2

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
2022-02-04	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.