Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	60.870	62.460	60.740	62.140	59.040	13,299,700
2024-08-22	60.750	60.750	60.110	60.420	57.405	7,848,500
2024-08-21	61.400	61.450	59.880	60.530	57.510	14,414,900
2024-08-20	61.590	61.700	61.090	61.310	58.251	8,661,300
2024-08-19	61.500	62.050	61.350	62.030	58.935	8,882,500
2024-08-16	60.330	61.520	60.330	61.400	58.336	9,939,700
2024-08-15	60.340	61.010	60.100	60.520	57.500	14,159,000
2024-08-14	58.370	59.530	58.280	59.280	56.322	12,419,500
2024-08-13	58.230	58.290	57.770	58.150	55.249	7,478,500
2024-08-12	58.300	58.680	57.730	57.840	54.954	15,123,500
2024-08-09	58.030	58.460	57.450	57.840	54.954	11,421,000
2024-08-08	56.850	58.360	56.810	58.000	55.106	17,933,300
2024-08-07	58.170	58.450	55.870	56.110	53.310	19,221,200
2024-08-06	56.390	57.660	56.090	56.560	53.738	16,643,100
2024-08-05	54.080	56.900	53.510	56.210	53.405	27,977,300
2024-08-02	59.670	60.600	58.400	58.760	55.296	30,289,300
2024-08-01	65.080	65.220	61.950	63.280	59.550	18,052,700
2024-07-31	65.910	66.030	64.830	64.880	61.055	15,046,500
2024-07-30	65.010	66.230	65.010	65.870	61.987	13,554,300
2024-07-29	65.300	65.340	64.140	64.300	60.510	7,901,900
2024-07-26	64.550	65.650	64.440	65.180	61.338	9,661,300
2024-07-25	63.810	65.650	63.340	64.370	60.575	12,819,700
2024-07-24	64.400	64.670	63.560	63.660	59.907	11,591,100
2024-07-23	64.510	65.040	64.280	64.660	60.848	6,961,200
2024-07-22	65.140	65.650	64.150	64.500	60.698	9,925,100
2024-07-19	64.930	65.980	64.550	65.140	61.300	8,583,100
2024-07-18	67.550	67.750	64.840	64.890	61.065	15,796,200
2024-07-17	66.840	67.810	66.620	67.610	63.624	17,215,300
2024-07-16	65.000	67.520	64.700	67.270	63.304	21,170,200
2024-07-15	64.680	65.550	63.880	65.140	61.300	16,656,600
2024-07-12	66.610	66.690	63.350	64.520	60.717	30,125,400
2024-07-11	66.190	66.500	65.310	65.710	61.836	20,112,300
2024-07-10	66.260	66.990	66.220	66.980	63.032	9,817,100
2024-07-09	64.800	66.760	64.740	66.550	62.627	16,904,300
2024-07-08	64.300	64.870	64.220	64.740	60.924	10,349,000
2024-07-05	64.500	64.560	63.750	64.030	60.255	7,226,200
2024-07-03	64.680	65.220	64.410	64.460	60.660	6,574,100
2024-07-02	63.290	64.710	63.280	64.680	60.867	10,965,600
2024-07-01	63.650	64.300	62.990	63.430	59.691	15,334,400
2024-06-28	62.030	63.580	61.810	63.460	59.719	20,053,200
2024-06-27	61.500	61.930	60.960	61.550	57.922	11,285,100
2024-06-26	61.230	61.410	60.560	61.250	57.639	12,409,300
2024-06-25	61.200	61.830	60.860	61.580	57.950	11,643,100
2024-06-24	60.100	61.780	59.840	61.340	57.724	13,290,500
2024-06-21	60.200	60.260	59.340	59.990	56.454	18,976,200
2024-06-20	60.420	61.020	60.350	60.620	57.046	9,519,200
2024-06-18	60.370	61.630	60.090	60.780	57.197	15,768,100
2024-06-17	59.220	60.530	58.850	60.060	56.519	15,527,500
2024-06-14	59.440	59.830	58.660	59.330	55.833	10,511,000
2024-06-13	59.750	60.370	59.150	60.230	56.679	9,358,200
2024-06-12	60.910	61.210	59.900	60.010	56.472	15,398,500
2024-06-11	60.770	60.790	58.900	59.140	55.654	16,966,800
2024-06-10	61.250	61.660	60.740	61.430	57.809	9,302,300
2024-06-07	61.600	62.590	61.580	61.780	58.138	8,260,800
2024-06-06	61.800	62.050	61.250	61.940	58.289	8,537,900
2024-06-05	61.280	61.860	60.930	61.770	58.129	8,780,700
2024-06-04	61.020	62.030	60.760	61.030	57.432	10,424,200
2024-06-03	62.920	63.000	61.320	61.920	58.270	11,373,900
2024-05-31	62.000	62.390	61.440	62.310	58.637	17,351,600
2024-05-30	62.100	62.480	61.610	61.930	58.279	10,061,500

← NewerPage 10 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.