Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	48.830	49.270	47.560	48.240	43.504	22,053,000
2023-06-13	48.450	49.420	48.450	48.690	43.909	14,062,700
2023-06-12	48.270	48.500	47.970	48.450	43.693	13,801,000
2023-06-09	48.100	48.570	47.910	48.300	43.558	11,744,000
2023-06-08	47.730	48.250	47.530	48.100	43.377	12,058,600
2023-06-07	47.470	48.180	47.160	48.010	43.296	15,457,400
2023-06-06	46.190	47.510	46.150	47.220	42.584	14,189,200
2023-06-05	46.360	46.480	45.810	46.240	41.700	11,004,700
2023-06-02	45.470	46.680	45.360	46.320	41.772	19,455,600
2023-06-01	44.680	45.350	44.310	44.840	40.437	15,757,100
2023-05-31	44.200	44.410	43.710	44.320	39.969	18,154,100
2023-05-30	44.730	44.890	44.250	44.700	40.311	12,431,100
2023-05-26	44.460	44.650	43.990	44.600	40.221	11,962,600
2023-05-25	44.300	44.800	43.880	44.230	39.887	18,109,400
2023-05-24	45.160	45.240	44.210	44.490	40.122	23,744,900
2023-05-23	45.840	46.820	45.800	45.910	41.402	13,797,100
2023-05-22	45.970	46.100	45.450	45.790	41.294	14,471,000
2023-05-19	46.460	46.730	45.620	45.710	41.222	15,416,200
2023-05-18	46.980	46.980	45.860	46.390	41.835	17,618,000
2023-05-17	45.780	47.110	45.780	47.080	42.458	16,359,100
2023-05-16	45.930	46.160	45.260	45.280	40.834	9,201,200
2023-05-15	45.690	46.310	45.630	46.050	41.529	11,911,300
2023-05-12	46.330	46.380	45.070	45.450	40.988	12,812,800
2023-05-11	45.740	46.130	45.430	46.030	41.511	11,222,800
2023-05-10	47.150	47.190	45.590	46.370	41.817	11,840,000
2023-05-09	45.910	46.760	45.790	46.520	41.953	10,188,800
2023-05-08	46.880	47.150	46.270	46.360	41.808	8,760,900
2023-05-05	45.800	46.500	45.670	46.320	41.772	13,384,500
2023-05-04	45.040	45.400	44.080	44.900	40.492	20,601,800
2023-05-03	46.130	46.600	45.630	45.670	41.186	14,533,500
2023-05-02	46.820	47.060	45.560	46.000	41.484	19,450,100
2023-05-01	47.880	48.380	47.170	47.250	42.611	18,314,800
2023-04-28	46.190	47.330	46.040	47.070	42.449	15,222,100
2023-04-27	47.040	47.350	46.440	47.030	41.953	16,541,400
2023-04-26	47.800	47.860	46.390	46.860	41.801	16,984,600
2023-04-25	48.500	48.650	47.720	47.900	42.729	15,374,000
2023-04-24	49.030	49.310	48.750	49.030	43.737	11,208,800
2023-04-21	48.960	49.220	48.320	49.030	43.737	14,377,300
2023-04-20	49.810	50.050	49.100	49.400	44.067	20,410,200
2023-04-19	49.730	50.450	49.380	50.400	44.959	14,894,000
2023-04-18	49.930	50.300	49.450	50.080	44.673	16,616,200
2023-04-17	49.760	49.810	49.090	49.690	44.325	19,590,400
2023-04-14	48.170	49.890	48.020	49.560	44.209	33,064,500
2023-04-13	46.900	47.590	46.580	47.300	42.193	15,578,900
2023-04-12	47.480	47.640	46.520	46.920	41.854	14,330,900
2023-04-11	46.670	47.370	46.590	47.200	42.104	14,177,300
2023-04-10	45.790	46.760	45.770	46.520	41.498	11,777,100
2023-04-06	45.800	46.210	45.520	45.860	40.909	11,918,100
2023-04-05	45.470	46.190	45.310	45.770	40.829	11,739,100
2023-04-04	46.900	47.020	45.650	46.090	41.114	15,542,400
2023-04-03	47.140	47.490	46.430	46.710	41.667	16,633,100
2023-03-31	46.600	46.970	46.330	46.890	41.828	16,009,200
2023-03-30	46.480	46.640	45.740	46.070	41.096	14,226,400
2023-03-29	45.590	46.010	45.460	45.950	40.989	15,047,000
2023-03-28	44.720	45.230	44.490	45.220	40.338	16,206,000
2023-03-27	44.060	45.000	43.880	44.780	39.945	29,335,200
2023-03-24	42.840	43.120	42.010	43.110	38.456	25,453,900
2023-03-23	44.310	44.850	43.110	43.450	38.759	24,112,600
2023-03-22	45.180	45.310	43.680	43.710	38.991	21,672,000
2023-03-21	45.570	46.020	44.950	45.070	40.204	29,835,600

← NewerPage 15 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.