Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	64.220	65.310	63.510	64.910	55.121	33,334,200
2022-01-05	64.100	64.410	62.780	62.850	53.372	25,149,100
2022-01-04	64.060	64.730	63.540	63.590	54.000	30,303,600
2022-01-03	61.180	63.610	61.110	63.100	53.584	30,508,500
2021-12-31	60.430	60.760	60.120	60.390	51.283	12,307,200
2021-12-30	60.620	61.070	60.390	60.430	51.316	11,380,500
2021-12-29	60.810	60.980	60.270	60.540	51.410	13,284,000
2021-12-28	60.440	61.330	60.310	60.620	51.478	12,697,900
2021-12-27	60.400	60.940	60.000	60.650	51.503	14,035,400
2021-12-23	59.990	60.780	59.950	60.210	51.130	15,223,300
2021-12-22	59.310	59.940	59.100	59.600	50.612	14,760,600
2021-12-21	58.740	59.860	58.650	59.380	50.425	23,175,100
2021-12-20	58.600	58.730	57.590	58.280	49.491	31,619,600
2021-12-17	60.270	60.500	58.960	59.540	50.561	47,383,500
2021-12-16	61.100	61.910	60.820	61.070	51.860	25,688,300
2021-12-15	60.940	61.010	59.540	60.240	51.155	33,861,300
2021-12-14	60.450	61.320	60.380	60.640	51.495	19,571,100
2021-12-13	60.490	60.870	59.780	60.180	51.104	20,489,500
2021-12-10	61.680	62.260	60.200	60.710	51.554	39,726,500
2021-12-09	61.870	62.500	60.850	62.140	52.769	29,960,500
2021-12-08	63.020	63.160	62.350	62.460	53.040	20,697,200
2021-12-07	62.950	63.350	62.320	62.900	53.414	28,301,200
2021-12-06	62.940	63.570	62.140	62.520	53.091	25,105,500
2021-12-03	63.740	64.120	62.430	62.760	53.295	25,458,700
2021-12-02	63.340	64.270	62.760	63.810	54.187	24,890,700
2021-12-01	64.660	65.090	62.500	62.520	53.091	27,379,200
2021-11-30	64.320	64.810	63.360	63.700	54.093	35,574,000
2021-11-29	65.990	66.290	64.460	65.040	55.231	24,340,700
2021-11-26	65.010	65.740	63.810	65.500	55.622	24,542,000
2021-11-24	68.000	68.060	67.230	67.280	57.133	14,975,500
2021-11-23	67.570	68.370	67.110	68.070	57.804	18,142,200
2021-11-22	67.960	68.110	66.800	67.040	56.930	24,020,500
2021-11-19	66.120	66.420	65.230	66.340	56.335	19,766,900
2021-11-18	66.710	67.150	66.200	67.110	56.989	14,994,700
2021-11-17	67.660	67.690	66.770	66.850	56.768	16,468,300
2021-11-16	68.780	68.780	67.300	67.740	57.524	19,042,800
2021-11-15	69.430	69.670	68.540	68.740	58.373	12,965,100
2021-11-12	69.000	69.170	68.300	69.160	58.730	13,867,400
2021-11-11	68.260	69.180	68.170	68.870	58.484	20,296,200
2021-11-10	68.120	68.440	67.710	68.210	57.923	19,290,200
2021-11-09	67.780	68.250	67.440	67.990	57.736	18,513,000
2021-11-08	67.890	69.020	67.370	68.450	58.127	25,122,000
2021-11-05	67.820	67.990	66.950	66.990	56.887	20,902,600
2021-11-04	68.750	68.770	66.520	67.000	56.896	32,148,900
2021-11-03	68.300	69.580	68.090	69.000	58.594	21,755,600
2021-11-02	69.530	69.630	68.540	68.600	58.254	25,539,000
2021-11-01	69.930	69.930	69.030	69.610	59.112	19,106,600
2021-10-29	70.480	70.610	68.970	69.160	58.730	22,403,000
2021-10-28	70.780	71.320	70.280	70.880	59.757	16,367,800
2021-10-27	70.510	70.710	69.310	70.310	59.277	25,475,900
2021-10-26	71.000	71.610	70.610	70.650	59.564	18,647,900
2021-10-25	71.580	71.850	70.710	70.830	59.715	15,103,000
2021-10-22	70.770	71.890	70.680	71.370	60.171	14,625,100
2021-10-21	71.260	71.830	70.010	70.510	59.445	18,519,000
2021-10-20	71.560	72.280	70.810	71.820	60.550	14,350,400
2021-10-19	72.250	72.500	71.260	71.760	60.499	15,173,900
2021-10-18	72.070	72.550	71.400	71.610	60.373	15,026,100
2021-10-15	71.820	73.220	71.510	72.290	60.946	21,884,500
2021-10-14	71.070	71.270	69.720	70.800	59.690	24,707,900
2021-10-13	70.550	70.580	68.740	70.260	59.235	23,451,900

← NewerPage 21 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.