Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	46.220	46.710	45.260	45.990	39.767	21,207,900
2022-06-29	47.260	47.800	46.630	47.100	40.727	20,981,000
2022-06-28	48.400	49.110	46.940	47.210	40.822	21,643,600
2022-06-27	48.060	48.400	47.250	47.830	41.358	21,198,200
2022-06-24	45.560	48.260	45.530	47.860	41.384	27,322,600
2022-06-23	46.870	46.910	45.590	46.350	40.079	24,137,200
2022-06-22	47.330	47.990	46.940	47.200	40.814	19,752,800
2022-06-21	47.960	48.340	47.520	47.960	41.471	20,289,700
2022-06-17	47.120	47.290	45.990	46.520	40.226	35,111,400
2022-06-16	46.800	47.190	45.960	46.890	40.546	24,744,900
2022-06-15	46.470	48.180	46.450	47.580	41.142	30,001,500
2022-06-14	46.190	46.730	45.550	45.960	39.741	25,223,600
2022-06-13	46.660	47.010	45.400	45.690	39.508	30,308,400
2022-06-10	48.720	49.150	47.370	47.710	41.255	28,910,800
2022-06-09	51.540	51.600	49.960	49.970	43.209	14,272,900
2022-06-08	51.700	52.110	51.060	51.410	44.454	13,207,700
2022-06-07	51.030	52.230	50.830	52.100	45.051	15,528,800
2022-06-06	51.800	52.570	51.370	51.400	44.445	18,473,200
2022-06-03	52.070	52.330	51.220	51.330	44.385	16,550,000
2022-06-02	52.400	52.500	51.600	52.430	45.336	17,473,600
2022-06-01	53.500	53.740	51.730	52.390	45.301	23,902,000
2022-05-31	53.030	53.860	52.440	53.410	46.183	25,805,400
2022-05-27	54.000	54.000	53.040	53.620	46.365	19,509,300
2022-05-26	53.460	54.250	53.170	54.090	46.771	19,140,700
2022-05-25	52.560	53.120	52.020	52.700	45.569	23,507,900
2022-05-24	52.470	53.010	51.490	52.680	45.552	24,344,800
2022-05-23	51.350	53.600	51.150	52.770	45.630	35,166,800
2022-05-20	50.260	50.730	48.510	49.750	43.019	29,025,500
2022-05-19	48.660	50.300	48.590	49.780	43.044	27,279,400
2022-05-18	50.730	51.060	49.010	49.320	42.647	32,181,600
2022-05-17	49.840	51.610	49.700	51.050	44.143	46,643,400
2022-05-16	47.590	48.070	47.000	47.460	41.038	16,919,100
2022-05-13	46.810	47.850	46.810	47.640	41.194	21,739,400
2022-05-12	47.260	47.400	45.400	46.560	40.260	36,301,500
2022-05-11	48.950	49.940	47.560	47.660	41.211	30,179,000
2022-05-10	50.540	50.690	47.660	48.750	42.154	31,054,700
2022-05-09	50.990	51.220	49.590	49.890	43.140	28,888,400
2022-05-06	51.240	52.000	50.580	51.620	44.636	25,912,900
2022-05-05	51.440	52.130	50.690	51.310	44.367	25,756,000
2022-05-04	50.170	52.400	50.040	52.230	45.163	26,643,600
2022-05-03	49.330	50.810	49.080	50.100	43.321	25,374,500
2022-05-02	48.460	48.860	47.780	48.710	42.119	25,904,000
2022-04-29	49.660	49.910	48.050	48.210	41.687	21,844,900
2022-04-28	49.910	50.030	49.010	50.020	42.811	20,112,100
2022-04-27	49.760	50.620	49.540	49.600	42.452	24,707,500
2022-04-26	50.530	51.600	50.220	50.230	42.991	18,335,800
2022-04-25	50.780	51.240	49.680	51.130	43.761	22,079,300
2022-04-22	52.440	52.600	51.170	51.230	43.847	23,073,900
2022-04-21	53.540	53.770	52.520	52.630	45.045	15,952,900
2022-04-20	53.400	53.980	52.890	53.100	45.447	20,532,800
2022-04-19	52.730	53.180	52.500	52.920	45.293	19,996,800
2022-04-18	50.840	53.210	50.780	52.310	44.771	28,396,300
2022-04-14	50.660	51.900	50.280	50.930	43.590	34,043,100
2022-04-13	49.280	50.180	49.200	50.150	42.922	21,194,200
2022-04-12	50.600	51.120	50.050	50.340	43.085	18,755,500
2022-04-11	50.790	52.250	50.380	50.550	43.265	20,895,700
2022-04-08	49.840	51.300	49.830	50.880	43.547	26,853,300
2022-04-07	50.560	50.610	49.040	50.030	42.820	28,689,900
2022-04-06	51.010	51.090	50.400	50.530	43.248	25,196,600
2022-04-05	52.060	52.480	51.420	51.580	44.146	23,065,500

← NewerPage 19 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.