Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	43.690	44.180	42.580	42.990	37.540	23,684,400
2022-09-23	44.980	45.110	43.300	44.260	38.649	30,918,000
2022-09-22	46.610	46.870	45.490	45.580	39.801	18,443,100
2022-09-21	47.250	47.730	46.310	46.330	40.456	18,641,800
2022-09-20	47.820	47.970	46.860	47.250	41.260	16,650,200
2022-09-19	47.490	48.480	47.440	48.240	42.124	14,716,100
2022-09-16	47.990	48.240	47.470	48.110	42.011	19,995,600
2022-09-15	48.360	49.250	48.280	48.440	42.299	16,556,900
2022-09-14	49.130	49.510	47.700	48.430	42.290	25,701,700
2022-09-13	49.900	50.200	48.570	49.000	42.788	22,148,200
2022-09-12	51.260	51.640	50.700	50.870	44.421	13,506,500
2022-09-09	50.310	51.010	50.250	50.670	44.246	18,711,800
2022-09-08	48.400	49.950	48.120	49.900	43.574	18,088,800
2022-09-07	47.740	48.740	47.600	48.630	42.465	15,413,900
2022-09-06	48.970	49.100	47.620	48.220	42.107	15,544,500
2022-09-02	49.310	50.150	48.620	48.840	42.648	15,568,100
2022-09-01	48.770	48.770	47.810	48.750	42.570	14,470,900
2022-08-31	49.280	49.550	48.670	48.810	42.622	16,582,100
2022-08-30	49.840	49.840	48.700	49.080	42.858	16,735,500
2022-08-29	49.670	49.720	49.030	49.370	43.111	15,103,100
2022-08-26	52.280	52.340	49.750	49.780	43.469	20,049,700
2022-08-25	51.210	52.250	51.070	52.060	45.460	12,569,000
2022-08-24	50.930	51.290	50.630	51.010	44.543	11,159,300
2022-08-23	51.260	51.680	50.860	50.950	44.491	11,126,100
2022-08-22	51.560	51.770	50.990	51.250	44.753	16,749,600
2022-08-19	53.150	53.410	52.370	52.610	45.940	14,798,800
2022-08-18	53.600	53.720	53.040	53.550	46.761	10,573,300
2022-08-17	53.420	54.020	53.300	53.760	46.944	13,370,800
2022-08-16	53.810	54.560	53.740	54.180	47.311	14,708,000
2022-08-15	53.750	54.190	53.470	54.070	47.215	11,595,200
2022-08-12	54.180	54.400	53.630	54.380	47.486	15,493,600
2022-08-11	53.900	54.470	53.750	54.000	47.154	13,450,300
2022-08-10	52.810	54.400	52.740	53.190	46.447	32,416,200
2022-08-09	51.640	52.110	51.420	52.090	45.486	9,739,300
2022-08-08	51.970	52.160	51.410	51.470	44.945	11,594,400
2022-08-05	51.120	52.340	50.910	51.660	45.111	13,868,800
2022-08-04	51.560	51.750	51.070	51.260	44.761	10,152,200
2022-08-03	51.240	51.780	50.830	51.610	45.067	13,570,600
2022-08-02	51.760	52.100	50.730	50.750	44.316	17,378,500
2022-08-01	51.490	52.210	51.140	51.920	45.338	13,051,800
2022-07-29	51.720	52.250	51.500	51.900	45.320	16,783,500
2022-07-28	52.090	52.720	51.310	52.230	45.163	12,729,200
2022-07-27	51.700	52.710	51.320	52.350	45.267	17,087,300
2022-07-26	51.770	52.800	51.240	51.400	44.445	18,960,800
2022-07-25	52.430	53.150	52.070	52.160	45.102	16,794,700
2022-07-22	52.520	53.020	51.490	51.910	44.886	14,903,400
2022-07-21	52.110	52.630	51.790	52.590	45.474	18,261,900
2022-07-20	51.500	52.450	51.450	52.450	45.353	24,546,500
2022-07-19	50.880	52.410	50.830	52.130	45.077	28,113,600
2022-07-18	50.660	51.500	49.730	50.070	43.295	26,042,500
2022-07-15	47.000	50.620	46.190	49.980	43.217	86,566,200
2022-07-14	44.480	44.480	43.440	44.140	38.168	27,337,600
2022-07-13	45.700	45.780	44.660	45.500	39.344	21,793,600
2022-07-12	45.580	46.930	45.500	46.130	39.888	16,966,700
2022-07-11	46.420	46.800	46.090	46.190	39.940	12,778,200
2022-07-08	47.260	47.560	46.580	46.820	40.485	11,789,900
2022-07-07	46.910	47.300	46.610	46.930	40.580	15,598,900
2022-07-06	46.300	46.680	45.460	46.150	39.906	14,952,800
2022-07-05	45.690	46.650	44.930	46.610	40.303	19,156,800
2022-07-01	45.740	47.040	45.340	46.870	40.528	16,539,600

← NewerPage 18 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.