Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	69.840	71.540	69.510	71.380	59.320	18,876,100
2021-04-22	70.430	70.750	69.670	69.810	58.016	16,037,600
2021-04-21	69.130	70.710	68.410	70.650	58.714	16,334,800
2021-04-20	71.550	71.550	69.270	69.790	57.999	22,013,000
2021-04-19	72.710	72.830	71.950	72.130	59.944	19,964,800
2021-04-16	73.320	73.570	71.690	72.450	60.210	28,478,400
2021-04-15	74.450	74.730	71.760	72.540	60.284	31,333,400
2021-04-14	71.740	73.290	71.380	72.910	60.592	19,476,600
2021-04-13	72.300	72.420	71.070	72.060	59.885	16,150,000
2021-04-12	72.620	72.800	72.140	72.690	60.409	12,002,400
2021-04-09	72.810	73.010	72.010	72.420	60.185	14,586,400
2021-04-08	72.150	72.530	71.080	72.330	60.110	13,677,100
2021-04-07	72.920	73.120	71.950	72.690	60.409	14,081,400
2021-04-06	72.360	73.070	72.050	72.600	60.334	12,908,400
2021-04-05	74.070	74.340	72.440	72.750	60.459	16,128,400
2021-04-01	72.220	73.290	72.220	73.140	60.783	15,251,300
2021-03-31	72.710	73.830	72.460	72.750	60.459	15,224,800
2021-03-30	72.000	73.220	72.000	72.960	60.633	15,615,900
2021-03-29	71.550	72.150	70.370	71.580	59.487	17,822,300
2021-03-26	72.570	73.240	72.000	73.020	60.683	15,716,600
2021-03-25	69.830	71.920	69.150	71.720	59.603	18,357,300
2021-03-24	71.690	72.480	70.060	70.080	58.240	17,089,600
2021-03-23	71.300	72.640	70.510	70.910	58.930	16,238,700
2021-03-22	72.290	72.600	71.640	71.960	59.802	15,040,000
2021-03-19	73.200	73.580	71.520	73.010	60.675	24,079,400
2021-03-18	74.430	76.130	73.450	73.840	61.365	23,857,900
2021-03-17	73.930	74.340	72.740	73.600	61.165	19,337,500
2021-03-16	73.520	73.630	72.320	73.330	60.941	15,834,800
2021-03-15	75.510	75.590	73.280	74.220	61.681	18,918,100
2021-03-12	74.420	75.250	74.100	75.180	62.478	17,210,600
2021-03-11	73.480	74.280	72.550	73.310	60.924	17,499,200
2021-03-10	71.290	73.880	71.200	73.750	61.290	21,331,100
2021-03-09	70.910	72.490	70.040	70.990	58.996	24,194,900
2021-03-08	71.070	72.840	70.860	72.220	60.018	27,351,100
2021-03-05	70.840	71.270	68.440	70.230	58.365	25,406,800
2021-03-04	70.180	71.780	67.890	69.810	58.016	28,518,400
2021-03-03	69.490	71.490	69.300	70.380	58.489	25,157,600
2021-03-02	69.190	69.990	68.850	68.910	57.268	19,200,600
2021-03-01	68.490	69.990	67.980	69.540	57.791	28,054,600
2021-02-26	66.780	67.600	65.540	65.880	54.750	24,182,200
2021-02-25	69.040	69.380	66.890	67.410	56.021	25,206,100
2021-02-24	67.170	68.680	67.000	68.600	57.010	20,752,900
2021-02-23	65.590	66.920	64.860	66.740	55.464	26,712,100
2021-02-22	65.400	66.900	65.290	65.520	54.450	23,120,700
2021-02-19	64.160	65.990	64.050	65.780	54.666	20,456,200
2021-02-18	64.300	64.550	63.090	63.480	52.755	14,833,200
2021-02-17	63.800	64.910	63.450	64.760	53.819	20,279,600
2021-02-16	64.920	65.070	63.840	64.120	53.287	19,065,400
2021-02-12	62.920	64.020	62.890	63.630	52.880	12,174,600
2021-02-11	63.600	63.870	61.930	63.200	52.522	12,108,300
2021-02-10	63.480	63.990	62.980	63.620	52.871	12,680,700
2021-02-09	63.700	63.870	62.520	63.120	52.456	12,336,900
2021-02-08	63.090	63.710	62.850	63.650	52.896	15,055,400
2021-02-05	62.990	63.080	62.070	62.580	52.007	13,493,800
2021-02-04	61.570	62.630	61.420	62.410	51.866	16,612,900
2021-02-03	59.410	61.150	59.320	61.100	50.777	18,730,600
2021-02-02	59.600	60.250	59.300	59.580	49.514	18,693,400
2021-02-01	58.660	58.670	57.400	58.430	48.558	16,073,000
2021-01-29	59.960	60.200	57.690	57.990	48.193	27,078,300
2021-01-28	60.150	61.060	59.630	60.340	49.722	19,986,200

← NewerPage 24 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.