Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	71.540	71.940	70.440	70.640	59.555	17,593,400
2021-10-11	72.700	73.720	71.610	71.680	60.432	14,985,500
2021-10-08	71.850	72.810	71.510	72.350	60.997	11,960,700
2021-10-07	73.010	73.350	72.050	72.190	60.862	15,349,900
2021-10-06	71.920	72.610	71.020	72.420	61.056	15,997,200
2021-10-05	71.760	72.930	71.330	72.530	61.149	15,587,200
2021-10-04	71.080	72.980	70.850	71.290	60.103	18,957,200
2021-10-01	70.440	71.680	70.090	71.180	60.010	23,701,900
2021-09-30	71.630	71.700	69.950	70.180	59.167	22,090,900
2021-09-29	71.690	71.820	70.980	71.530	60.305	13,683,900
2021-09-28	72.470	73.280	71.240	71.370	60.171	20,835,000
2021-09-27	71.850	72.610	71.750	72.260	60.921	19,857,500
2021-09-24	70.710	71.580	70.710	71.180	60.010	15,788,400
2021-09-23	69.210	71.390	69.000	70.880	59.757	21,451,500
2021-09-22	67.890	69.170	67.790	68.240	57.532	21,160,200
2021-09-21	67.650	67.740	66.520	66.940	56.436	21,169,900
2021-09-20	68.050	68.170	65.970	67.300	56.739	36,955,400
2021-09-17	69.770	70.580	69.660	69.960	58.982	30,768,300
2021-09-16	71.030	71.180	69.990	70.000	59.016	19,245,400
2021-09-15	68.820	70.870	68.620	70.450	59.395	22,392,100
2021-09-14	70.840	71.380	68.520	68.780	57.987	26,568,900
2021-09-13	70.120	70.660	69.760	70.520	59.454	16,337,300
2021-09-10	70.930	70.990	69.520	69.570	58.653	15,422,800
2021-09-09	69.970	71.100	69.910	70.460	59.403	14,212,900
2021-09-08	70.870	71.220	69.880	70.040	59.049	14,861,800
2021-09-07	71.360	72.280	70.710	70.820	59.707	14,663,600
2021-09-03	71.620	71.730	70.650	71.170	60.002	13,683,300
2021-09-02	71.360	71.970	70.920	71.500	60.280	13,533,400
2021-09-01	72.360	72.360	71.210	71.310	60.120	15,114,800
2021-08-31	71.750	72.500	71.330	71.910	60.626	17,285,900
2021-08-30	73.000	73.010	71.220	71.670	60.423	12,687,400
2021-08-27	72.580	73.370	72.300	72.990	61.536	13,669,400
2021-08-26	73.470	73.900	72.280	72.440	61.073	14,135,600
2021-08-25	72.800	73.900	72.040	73.180	61.697	17,766,600
2021-08-24	71.140	72.190	71.030	72.040	60.735	12,669,300
2021-08-23	70.760	71.260	70.560	70.890	59.766	13,079,500
2021-08-20	69.710	70.300	69.210	70.250	59.226	14,028,800
2021-08-19	70.540	70.740	69.430	69.840	58.881	21,047,300
2021-08-18	71.200	72.260	70.880	71.120	59.960	13,970,600
2021-08-17	71.340	72.360	70.680	71.620	60.381	14,623,000
2021-08-16	72.410	72.490	70.990	72.100	60.786	15,532,800
2021-08-13	74.200	74.620	72.920	73.110	61.637	13,362,800
2021-08-12	74.330	74.640	73.630	74.130	62.497	14,181,400
2021-08-11	73.300	74.340	72.930	74.300	62.641	18,676,100
2021-08-10	71.620	73.340	71.380	72.980	61.528	17,920,100
2021-08-09	70.940	72.000	70.460	71.520	60.297	15,619,800
2021-08-06	70.780	71.500	70.580	71.070	59.918	23,915,400
2021-08-05	68.830	69.770	68.770	69.690	58.754	14,361,600
2021-08-04	68.120	69.250	67.930	68.520	57.768	14,416,300
2021-08-03	68.250	69.090	66.890	68.880	58.071	21,041,500
2021-08-02	67.950	69.120	67.640	67.730	57.102	16,616,700
2021-07-30	67.920	68.520	67.240	67.620	57.009	18,078,200
2021-07-29	68.710	69.580	68.410	68.810	57.582	22,261,700
2021-07-28	68.320	68.610	67.490	68.100	56.988	20,275,900
2021-07-27	67.080	68.400	66.780	67.980	56.888	17,127,700
2021-07-26	66.460	67.840	66.460	67.770	56.712	16,434,000
2021-07-23	67.500	67.760	66.520	66.710	55.825	13,443,300
2021-07-22	67.750	67.790	66.410	66.930	56.009	16,524,900
2021-07-21	67.010	68.250	66.930	67.890	56.812	23,393,200
2021-07-20	65.180	66.780	64.780	66.290	55.473	20,577,900

← NewerPage 22 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.