Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	44.150	44.550	43.800	43.810	38.699	14,412,700
2022-12-19	44.360	44.480	43.480	43.930	38.805	18,019,100
2022-12-16	44.200	44.660	43.810	44.350	39.176	26,955,400
2022-12-15	45.090	45.260	44.130	44.620	39.414	20,201,900
2022-12-14	46.510	47.040	45.720	45.980	40.615	16,587,500
2022-12-13	46.840	47.850	46.240	46.590	41.154	25,655,400
2022-12-12	44.650	45.800	44.360	45.770	40.430	19,045,100
2022-12-09	44.600	45.190	44.550	44.860	39.626	14,030,600
2022-12-08	44.850	45.370	44.260	44.690	39.476	15,622,200
2022-12-07	44.640	45.450	44.310	44.670	39.458	20,233,400
2022-12-06	45.650	45.890	44.200	44.980	39.732	22,160,800
2022-12-05	46.940	47.120	45.380	45.640	40.315	20,397,500
2022-12-02	47.280	47.450	46.810	47.240	41.728	12,745,400
2022-12-01	48.280	48.670	47.350	47.780	42.205	19,797,600
2022-11-30	47.080	48.430	46.190	48.410	42.762	23,993,100
2022-11-29	47.230	47.900	47.210	47.570	42.020	12,224,700
2022-11-28	47.910	48.190	46.830	47.230	41.719	18,987,100
2022-11-25	48.200	48.530	48.130	48.290	42.656	6,823,600
2022-11-23	49.340	49.470	47.850	48.240	42.612	22,863,300
2022-11-22	49.140	49.680	49.130	49.330	43.574	13,132,000
2022-11-21	48.660	49.040	48.280	48.880	43.177	9,884,100
2022-11-18	48.730	49.070	48.160	48.660	42.983	12,884,300
2022-11-17	47.680	48.260	47.400	48.250	42.620	11,962,700
2022-11-16	48.880	48.960	48.140	48.370	42.726	18,052,100
2022-11-15	49.830	50.420	48.490	49.030	43.309	19,839,400
2022-11-14	49.940	49.980	49.020	49.020	43.301	19,631,600
2022-11-11	48.500	50.570	48.440	50.190	44.334	26,009,200
2022-11-10	46.710	48.760	46.560	48.420	42.771	27,915,500
2022-11-09	45.730	45.860	45.150	45.360	40.068	13,299,000
2022-11-08	45.800	46.530	45.630	46.120	40.739	16,737,100
2022-11-07	45.480	45.860	45.210	45.730	40.395	11,792,300
2022-11-04	44.610	45.450	44.270	45.130	39.865	15,204,100
2022-11-03	45.160	45.410	44.510	44.580	38.928	16,025,800
2022-11-02	46.130	47.010	45.540	45.550	39.775	20,306,800
2022-11-01	46.300	46.480	46.000	46.220	40.360	15,505,200
2022-10-31	45.710	46.220	45.570	45.860	40.046	15,600,400
2022-10-28	45.560	46.280	45.030	46.130	40.282	13,457,900
2022-10-27	45.870	46.140	45.350	45.440	39.679	15,687,900
2022-10-26	45.500	45.980	45.220	45.410	39.653	16,516,200
2022-10-25	44.050	45.590	43.910	45.320	39.574	20,085,700
2022-10-24	44.320	44.670	43.970	44.410	38.780	14,392,300
2022-10-21	42.940	44.320	42.680	44.260	38.649	18,783,600
2022-10-20	43.390	43.940	42.720	42.920	37.479	15,421,600
2022-10-19	43.830	44.100	42.890	43.340	37.845	15,142,800
2022-10-18	44.660	44.950	43.650	44.150	38.553	21,302,100
2022-10-17	44.310	44.430	43.190	43.590	38.064	20,835,400
2022-10-14	43.090	44.420	42.800	43.230	37.749	28,885,100
2022-10-13	40.200	43.180	40.010	42.950	37.505	27,964,900
2022-10-12	40.390	41.360	40.050	40.840	35.662	20,862,200
2022-10-11	41.270	41.560	40.420	40.450	35.322	20,176,100
2022-10-10	42.490	42.610	41.530	41.600	36.326	13,768,800
2022-10-07	42.700	42.790	41.940	42.190	36.841	18,101,300
2022-10-06	43.420	43.800	42.790	43.060	37.601	17,738,400
2022-10-05	43.760	44.000	43.110	43.840	38.282	15,458,500
2022-10-04	43.570	44.750	43.470	44.410	38.780	20,660,000
2022-10-03	41.550	42.920	41.060	42.560	37.164	22,001,000
2022-09-30	42.390	42.970	41.610	41.670	36.387	22,266,400
2022-09-29	42.900	43.080	42.010	42.390	37.016	20,982,200
2022-09-28	42.590	43.620	42.450	43.400	37.898	19,818,100
2022-09-27	43.230	43.390	42.080	42.590	37.190	21,255,500

← NewerPage 17 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.