Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	40.810	41.370	40.530	40.590	37.029	11,404,200
2023-09-08	40.610	40.690	40.280	40.590	37.029	15,055,400
2023-09-07	41.070	41.370	40.700	40.730	37.157	12,406,100
2023-09-06	41.020	41.490	40.910	41.370	37.741	13,675,200
2023-09-05	41.530	41.930	41.190	41.360	37.732	15,843,400
2023-09-01	41.590	41.820	41.380	41.590	37.942	12,413,500
2023-08-31	41.510	41.680	41.010	41.290	37.668	17,795,700
2023-08-30	41.690	41.840	41.340	41.370	37.741	18,211,400
2023-08-29	41.300	41.770	41.260	41.720	38.060	13,199,700
2023-08-28	41.480	41.860	41.150	41.320	37.695	14,125,900
2023-08-25	41.260	41.660	40.780	41.240	37.622	16,881,900
2023-08-24	41.020	41.670	40.720	41.080	37.476	15,579,600
2023-08-23	41.060	41.230	40.770	41.080	37.476	16,214,500
2023-08-22	42.310	42.380	40.970	41.020	37.422	20,507,900
2023-08-21	42.620	42.760	41.670	42.070	38.380	14,486,300
2023-08-18	42.150	42.800	42.090	42.250	38.544	12,908,700
2023-08-17	42.840	43.080	42.090	42.460	38.735	16,123,600
2023-08-16	43.020	43.160	42.570	42.640	38.900	13,963,600
2023-08-15	43.650	43.650	43.180	43.210	39.420	17,125,100
2023-08-14	44.080	44.410	43.980	44.100	40.232	14,280,300
2023-08-11	44.040	44.620	43.980	44.570	40.660	11,973,200
2023-08-10	44.710	44.990	44.250	44.340	40.451	12,112,300
2023-08-09	45.020	45.190	44.410	44.440	40.542	13,957,100
2023-08-08	45.020	45.230	44.140	45.160	41.199	18,524,500
2023-08-07	45.950	46.240	45.630	45.830	41.810	16,972,000
2023-08-04	45.730	46.690	45.560	45.710	41.700	18,329,500
2023-08-03	45.970	46.470	45.710	46.210	41.673	13,467,100
2023-08-02	46.420	46.680	45.950	46.310	41.763	13,101,100
2023-08-01	47.330	47.470	46.810	47.070	42.449	15,219,100
2023-07-31	47.590	48.050	47.360	47.660	42.981	14,377,200
2023-07-28	48.320	48.360	47.090	47.410	42.755	20,871,700
2023-07-27	47.600	49.120	47.440	47.880	43.179	25,162,700
2023-07-26	47.390	47.750	47.020	47.490	42.827	12,267,900
2023-07-25	47.490	47.780	47.060	47.090	42.467	14,729,900
2023-07-24	46.980	47.840	46.980	47.660	42.981	19,006,200
2023-07-21	47.540	47.600	46.820	47.050	42.431	18,251,600
2023-07-20	47.390	47.880	47.230	47.410	42.755	17,647,200
2023-07-19	47.080	47.840	46.620	47.520	42.854	15,789,100
2023-07-18	46.750	47.660	46.680	47.020	42.403	24,678,000
2023-07-17	45.810	46.620	45.720	46.260	41.718	18,521,400
2023-07-14	48.480	48.550	45.690	45.750	41.258	38,634,500
2023-07-13	47.560	47.850	47.140	47.680	42.999	26,210,700
2023-07-12	47.260	48.270	47.220	47.380	42.728	17,960,500
2023-07-11	45.800	46.610	45.630	46.530	41.962	14,131,700
2023-07-10	45.600	46.390	45.540	45.670	41.186	14,307,600
2023-07-07	45.230	46.350	45.210	45.740	41.249	13,160,700
2023-07-06	46.500	46.500	45.110	45.380	40.924	17,431,400
2023-07-05	46.710	47.050	46.410	46.800	42.205	11,852,900
2023-07-03	46.080	47.290	46.020	46.740	42.151	10,159,900
2023-06-30	46.780	46.800	46.030	46.040	41.520	15,228,200
2023-06-29	46.170	46.790	46.010	46.290	41.745	18,840,800
2023-06-28	46.370	46.390	45.820	46.230	41.691	13,394,900
2023-06-27	46.200	46.610	45.900	46.400	41.844	11,863,300
2023-06-26	46.120	46.690	46.010	46.240	41.700	13,253,900
2023-06-23	46.100	46.250	45.840	46.020	41.502	13,249,100
2023-06-22	47.220	47.260	46.430	46.630	42.052	11,841,900
2023-06-21	47.500	47.850	47.230	47.410	42.755	10,550,700
2023-06-20	47.910	47.910	47.080	47.610	42.936	12,777,700
2023-06-16	48.840	48.840	48.160	48.190	43.459	18,223,000
2023-06-15	48.130	48.590	47.580	48.560	43.792	14,926,100

← NewerPage 14 of 79 · 4,730 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.