Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	44.710	45.740	43.910	44.090	39.330	31,899,900
2023-03-17	44.980	44.980	43.820	44.250	39.473	37,130,200
2023-03-16	44.660	46.090	43.700	45.620	40.695	28,877,300
2023-03-15	45.440	45.500	44.100	44.820	39.981	41,832,800
2023-03-14	47.210	47.990	46.560	47.400	42.283	42,165,900
2023-03-13	47.000	47.240	44.600	44.740	39.910	50,709,200
2023-03-10	48.080	49.380	47.130	48.340	43.121	29,770,800
2023-03-09	50.580	50.830	48.410	48.600	43.353	29,460,100
2023-03-08	51.060	51.270	50.300	50.680	45.208	12,847,700
2023-03-07	51.800	52.130	50.730	51.080	45.565	30,953,800
2023-03-06	52.360	52.450	52.010	52.180	46.547	12,693,300
2023-03-03	51.480	52.390	51.480	52.350	46.698	15,879,900
2023-03-02	51.180	51.450	50.460	51.400	45.851	18,104,500
2023-03-01	50.460	51.540	50.300	51.500	45.940	15,966,000
2023-02-28	50.480	50.870	50.250	50.690	45.217	12,932,400
2023-02-27	50.500	51.190	50.390	50.470	45.021	14,190,200
2023-02-24	50.000	50.340	49.650	50.180	44.762	14,547,300
2023-02-23	50.340	50.620	49.700	50.380	44.941	12,550,700
2023-02-22	49.890	50.480	49.370	50.040	44.638	14,431,500
2023-02-21	50.740	50.910	49.430	49.840	44.459	22,899,200
2023-02-17	51.260	51.590	50.920	51.420	45.869	12,297,700
2023-02-16	51.350	51.830	51.100	51.460	45.904	9,398,000
2023-02-15	50.840	51.880	50.810	51.820	46.225	9,216,600
2023-02-14	50.930	51.750	50.490	51.610	46.038	16,283,300
2023-02-13	49.990	51.080	49.920	51.000	45.494	11,626,900
2023-02-10	49.820	50.190	49.150	50.110	44.700	16,519,900
2023-02-09	51.350	51.460	49.860	49.980	44.584	16,794,900
2023-02-08	50.770	51.510	50.600	51.150	45.628	13,242,300
2023-02-07	50.750	51.760	50.590	51.130	45.610	14,361,000
2023-02-06	50.400	50.990	49.910	50.860	45.369	16,152,000
2023-02-03	51.020	51.540	50.530	50.950	45.449	20,050,600
2023-02-02	52.580	53.230	51.730	52.220	46.127	22,331,700
2023-02-01	51.540	52.740	51.410	52.150	46.065	22,111,900
2023-01-31	51.860	52.220	51.630	52.220	46.127	34,823,400
2023-01-30	51.440	52.040	51.340	51.750	45.712	11,126,200
2023-01-27	51.960	52.190	51.660	51.860	45.809	18,294,000
2023-01-26	52.080	52.260	51.510	52.190	46.101	22,393,300
2023-01-25	50.850	51.940	50.850	51.900	45.845	20,719,000
2023-01-24	51.420	51.950	50.420	51.420	45.421	13,303,200
2023-01-23	51.050	52.290	50.880	51.980	45.915	18,531,200
2023-01-20	49.680	51.110	49.260	51.090	45.129	19,957,300
2023-01-19	48.650	49.600	48.470	49.370	43.610	14,869,100
2023-01-18	50.240	50.480	49.240	49.430	43.663	18,952,000
2023-01-17	49.860	50.740	49.740	50.310	44.440	28,193,500
2023-01-13	48.510	50.230	47.740	49.920	44.096	28,037,000
2023-01-12	49.060	49.480	48.550	49.090	43.362	16,287,800
2023-01-11	48.210	48.740	47.860	48.710	43.027	17,143,700
2023-01-10	47.560	48.210	47.200	48.190	42.567	12,429,900
2023-01-09	47.890	48.320	47.470	47.540	41.993	16,745,500
2023-01-06	47.060	47.690	46.610	47.310	41.790	16,736,300
2023-01-05	46.700	46.960	45.970	46.750	41.295	12,314,900
2023-01-04	46.540	47.540	46.340	46.960	41.481	21,507,200
2023-01-03	45.750	46.750	45.540	45.780	40.439	19,564,000
2022-12-30	44.930	45.280	44.760	45.230	39.953	11,802,800
2022-12-29	44.840	45.240	44.650	45.160	39.891	14,124,100
2022-12-28	44.430	44.870	44.190	44.620	39.414	12,882,200
2022-12-27	44.280	44.540	43.970	44.390	39.211	14,777,800
2022-12-23	44.000	44.360	43.880	44.260	39.096	15,143,800
2022-12-22	44.440	44.440	42.910	43.990	38.858	24,476,100
2022-12-21	44.210	44.890	44.170	44.810	39.582	22,492,300

← NewerPage 16 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.