Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	65.180	66.780	64.780	66.290	55.473	20,577,900
2021-07-19	65.460	66.070	64.360	65.080	54.461	33,318,600
2021-07-16	68.710	68.760	66.420	66.900	55.984	19,289,000
2021-07-15	67.540	69.040	67.440	68.450	57.281	18,897,200
2021-07-14	69.990	70.780	67.450	68.170	57.047	36,287,800
2021-07-13	69.080	69.480	68.020	68.370	57.214	18,962,400
2021-07-12	67.670	69.590	67.300	69.440	58.109	19,600,600
2021-07-09	68.110	68.520	67.640	68.450	57.281	18,872,600
2021-07-08	66.400	67.140	65.750	66.730	55.842	24,763,600
2021-07-07	67.710	68.370	67.260	67.930	56.846	19,342,700
2021-07-06	70.110	70.190	67.860	68.210	57.080	24,672,200
2021-07-02	71.010	71.120	70.110	70.410	58.921	13,222,700
2021-07-01	71.080	71.210	70.450	71.010	59.423	12,584,800
2021-06-30	69.680	70.810	69.420	70.750	59.206	18,502,300
2021-06-29	70.140	71.600	69.580	69.680	58.310	28,696,900
2021-06-28	71.320	71.670	70.460	71.510	59.842	17,660,900
2021-06-25	71.450	71.850	69.860	71.550	59.875	26,727,400
2021-06-24	70.330	71.670	69.950	71.320	59.683	23,900,400
2021-06-23	69.360	70.050	69.080	69.650	58.285	19,672,700
2021-06-22	68.900	69.410	67.770	68.960	57.708	21,564,600
2021-06-21	68.440	69.090	67.880	68.450	57.281	30,266,600
2021-06-18	68.480	68.750	67.130	67.610	56.578	44,582,900
2021-06-17	72.580	72.610	68.160	68.860	57.624	48,523,000
2021-06-16	72.750	73.000	70.150	71.460	59.800	53,319,800
2021-06-15	75.050	75.340	73.250	73.820	61.775	25,191,700
2021-06-14	76.610	76.770	74.670	75.160	62.896	18,304,400
2021-06-11	77.000	77.190	76.100	76.480	64.001	18,043,500
2021-06-10	79.040	79.290	76.830	76.890	64.344	15,277,400
2021-06-09	78.670	78.780	77.760	78.140	65.390	13,778,400
2021-06-08	78.300	79.420	77.710	79.080	66.177	15,399,100
2021-06-07	79.620	79.650	79.020	79.310	66.369	12,670,100
2021-06-04	79.690	79.870	78.810	79.490	66.520	13,807,000
2021-06-03	79.710	80.290	79.420	79.630	66.637	22,255,800
2021-06-02	80.100	80.290	79.380	79.860	66.829	15,285,600
2021-06-01	79.490	80.090	79.340	79.760	66.746	15,450,500
2021-05-28	78.660	78.970	77.910	78.710	65.867	14,392,800
2021-05-27	78.520	79.110	77.950	78.760	65.909	17,467,000
2021-05-26	77.210	77.900	76.680	77.520	64.871	15,243,400
2021-05-25	78.200	79.280	77.190	77.280	64.670	20,015,800
2021-05-24	77.830	78.360	77.470	78.030	65.298	16,750,200
2021-05-21	76.500	77.810	76.410	77.650	64.980	18,544,500
2021-05-20	76.170	76.640	75.360	76.200	63.766	15,244,300
2021-05-19	75.620	76.650	74.720	76.460	63.984	23,283,600
2021-05-18	77.380	77.690	76.570	76.620	64.118	13,729,600
2021-05-17	76.330	77.470	76.100	77.420	64.787	14,676,300
2021-05-14	75.680	76.770	75.660	76.560	64.068	14,122,700
2021-05-13	73.880	75.880	73.800	75.290	63.005	18,622,300
2021-05-12	75.940	76.400	73.900	74.230	62.118	19,791,300
2021-05-11	74.500	75.570	73.910	74.870	62.653	21,534,800
2021-05-10	75.360	76.840	75.110	75.130	62.871	19,628,200
2021-05-07	73.430	75.110	73.220	75.080	62.829	16,937,400
2021-05-06	73.640	74.940	73.420	74.780	62.578	19,621,800
2021-05-05	72.610	73.810	71.780	73.710	61.683	19,427,200
2021-05-04	71.240	72.400	70.630	72.330	60.528	23,071,400
2021-05-03	72.020	72.440	71.390	71.710	60.009	16,026,100
2021-04-30	72.690	72.740	71.090	71.240	59.616	23,669,300
2021-04-29	73.760	74.020	72.880	73.840	61.365	20,628,400
2021-04-28	73.370	73.640	72.730	72.910	60.592	14,420,400
2021-04-27	72.500	73.100	72.360	72.990	60.658	13,357,500
2021-04-26	71.730	72.810	71.610	72.200	60.002	13,098,600

← NewerPage 23 of 79 · 4,731 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.