Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	52.250	53.000	51.660	52.800	45.190	29,296,200
2022-04-01	53.470	53.740	51.770	52.330	44.788	40,073,100
2022-03-31	54.510	54.860	53.360	53.400	45.704	29,202,400
2022-03-30	56.010	56.450	54.550	54.970	47.048	32,222,400
2022-03-29	57.280	57.400	56.130	56.470	48.331	21,463,500
2022-03-28	56.200	56.280	54.730	55.920	47.861	25,546,300
2022-03-25	56.530	57.230	56.440	56.740	48.562	21,206,300
2022-03-24	56.610	56.640	56.200	56.420	48.289	16,770,200
2022-03-23	57.120	57.500	56.000	56.350	48.229	23,070,200
2022-03-22	57.820	58.250	57.310	57.500	49.213	23,407,400
2022-03-21	57.830	57.830	56.750	56.980	48.768	21,661,200
2022-03-18	56.940	57.630	56.730	57.350	49.085	30,900,500
2022-03-17	55.710	57.300	55.030	57.290	49.033	21,432,300
2022-03-16	56.020	57.540	55.970	56.800	48.614	31,659,800
2022-03-15	54.460	55.620	54.350	55.110	47.167	20,747,100
2022-03-14	54.700	55.270	53.830	54.230	46.414	25,046,000
2022-03-11	55.370	55.690	54.070	54.160	46.354	20,550,900
2022-03-10	55.020	55.370	53.950	54.880	46.971	31,942,500
2022-03-09	56.900	57.280	55.810	55.950	47.886	32,757,100
2022-03-08	56.560	57.290	54.760	54.870	46.962	43,858,100
2022-03-07	55.030	56.270	54.070	55.550	47.544	49,710,700
2022-03-04	55.910	56.660	55.190	56.590	48.434	54,263,000
2022-03-03	58.750	58.990	56.990	57.620	49.316	54,027,300
2022-03-02	56.970	59.860	55.930	59.560	50.976	60,206,500
2022-03-01	58.390	59.320	57.920	58.590	50.146	51,389,000
2022-02-28	59.930	60.420	58.400	59.230	50.694	48,212,900
2022-02-25	61.310	62.890	61.010	61.980	53.047	30,518,900
2022-02-24	60.490	61.060	58.370	60.670	51.926	46,453,500
2022-02-23	64.420	64.760	63.040	63.220	54.109	17,563,500
2022-02-22	63.070	64.360	63.070	63.890	54.682	19,057,000
2022-02-18	64.110	64.970	63.700	64.140	54.896	18,114,800
2022-02-17	66.330	66.640	64.210	64.710	55.384	23,150,000
2022-02-16	66.540	67.430	66.430	66.950	57.301	13,067,400
2022-02-15	67.160	67.480	66.530	67.000	57.344	15,487,600
2022-02-14	66.870	67.220	65.820	66.460	56.882	24,544,000
2022-02-11	67.250	69.110	66.600	67.150	57.472	27,226,700
2022-02-10	67.950	68.550	67.220	67.500	57.772	22,522,300
2022-02-09	67.410	68.190	67.140	67.840	58.063	20,902,700
2022-02-08	67.060	67.970	66.600	67.120	57.446	23,191,000
2022-02-07	66.090	66.790	65.500	66.360	56.796	20,081,600
2022-02-04	65.040	66.660	64.840	66.080	56.556	23,267,900
2022-02-03	66.260	66.380	65.030	65.260	55.418	18,219,100
2022-02-02	66.350	66.800	65.580	66.230	56.242	18,194,200
2022-02-01	65.440	66.690	65.040	66.560	56.522	26,868,400
2022-01-31	64.010	65.250	63.600	65.120	55.299	23,067,400
2022-01-28	63.620	64.710	62.830	64.690	54.934	20,953,500
2022-01-27	65.220	65.850	63.900	64.150	54.475	24,674,000
2022-01-26	64.700	65.780	63.870	64.750	54.985	31,803,400
2022-01-25	61.970	64.460	61.130	64.110	54.442	34,371,100
2022-01-24	61.510	62.800	60.030	62.700	53.244	38,601,700
2022-01-21	63.990	64.450	62.750	63.270	53.728	28,637,900
2022-01-20	64.290	65.450	63.700	64.460	54.739	22,794,100
2022-01-19	65.660	65.660	63.970	64.240	54.552	22,817,100
2022-01-18	66.690	66.840	65.100	65.300	55.452	26,353,600
2022-01-14	65.360	67.080	65.080	66.930	56.836	35,994,400
2022-01-13	67.530	68.440	67.020	67.780	57.558	29,222,000
2022-01-12	67.780	68.650	66.920	67.280	57.133	27,976,200
2022-01-11	66.380	67.280	66.170	67.110	56.989	23,453,000
2022-01-10	66.460	66.980	65.220	66.030	56.072	28,693,700
2022-01-07	65.180	66.550	65.180	65.780	55.860	26,548,200

← NewerPage 20 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.