Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	59.900	60.000	58.530	59.400	48.947	24,657,200
2021-01-26	61.200	61.240	60.090	60.910	50.191	18,760,900
2021-01-25	60.670	60.770	59.170	60.560	49.903	25,754,100
2021-01-22	60.940	61.830	60.190	61.330	50.538	24,740,400
2021-01-21	63.210	63.340	61.740	61.870	50.983	19,394,600
2021-01-20	63.750	63.820	62.840	63.250	52.120	17,448,900
2021-01-19	65.200	65.250	62.910	63.690	52.482	27,022,400
2021-01-15	67.370	67.650	64.090	64.230	52.927	38,295,300
2021-01-14	67.520	69.430	67.170	69.010	56.866	29,108,900
2021-01-13	67.000	67.220	65.990	66.860	55.094	18,541,900
2021-01-12	67.490	67.740	66.240	66.670	54.938	20,162,800
2021-01-11	64.580	66.620	64.330	66.440	54.748	20,454,000
2021-01-08	66.210	66.210	64.340	65.370	53.867	20,747,800
2021-01-07	67.070	68.100	66.010	66.020	54.402	24,161,000
2021-01-06	64.490	66.600	63.950	65.250	53.768	38,106,600
2021-01-05	60.350	62.000	60.020	61.700	50.842	20,213,100
2021-01-04	61.590	61.710	59.730	60.140	49.557	21,286,200
2020-12-31	60.670	61.850	60.530	61.660	50.809	12,500,700
2020-12-30	60.910	61.270	60.670	60.860	50.150	10,770,700
2020-12-29	61.150	61.400	60.550	60.910	50.191	10,800,400
2020-12-28	60.620	61.930	60.490	61.130	50.373	14,414,600
2020-12-24	60.930	61.090	59.880	60.570	49.911	6,824,400
2020-12-23	60.000	61.310	59.790	60.780	50.084	16,579,100
2020-12-22	61.100	61.140	59.160	59.260	48.832	17,851,600
2020-12-21	60.350	61.820	59.810	61.230	50.455	31,906,100
2020-12-18	60.300	60.300	58.710	59.060	48.667	28,712,700
2020-12-17	60.000	60.290	59.570	60.050	49.483	18,229,900
2020-12-16	60.070	60.140	59.360	59.750	49.236	14,988,300
2020-12-15	58.740	59.860	58.570	59.670	49.170	16,044,400
2020-12-14	60.000	60.260	58.730	58.740	48.403	19,688,300
2020-12-11	59.800	59.810	58.180	58.930	48.560	20,960,000
2020-12-10	58.040	60.790	58.010	60.500	49.854	25,866,600
2020-12-09	59.160	59.550	58.300	58.950	48.576	27,278,200
2020-12-08	57.480	58.400	57.360	58.360	48.090	15,511,700
2020-12-07	58.150	58.610	57.280	58.130	47.901	21,280,900
2020-12-04	57.560	58.820	57.310	58.620	48.304	24,696,000
2020-12-03	57.380	57.450	56.200	56.580	46.623	18,776,100
2020-12-02	55.360	57.420	55.250	57.200	47.134	26,796,800
2020-12-01	56.550	56.740	55.400	55.470	45.709	23,497,900
2020-11-30	56.140	56.540	55.000	55.070	45.379	23,359,300
2020-11-27	57.000	57.240	56.120	56.670	46.698	14,267,100
2020-11-25	56.270	57.160	55.330	57.060	47.019	28,250,500
2020-11-24	54.480	57.140	54.480	57.060	47.019	32,890,900
2020-11-23	52.510	53.630	52.290	53.300	43.921	28,923,200
2020-11-20	51.830	52.110	51.190	51.650	42.561	15,471,100
2020-11-19	51.600	52.320	50.950	52.140	42.965	20,262,400
2020-11-18	51.090	52.650	51.010	51.050	42.067	25,824,000
2020-11-17	49.840	50.930	49.480	50.730	41.803	18,970,000
2020-11-16	50.410	51.020	49.860	50.400	41.531	26,699,400
2020-11-13	48.650	49.070	48.400	48.660	40.097	18,632,500
2020-11-12	47.970	48.410	47.710	48.280	39.784	28,457,400
2020-11-11	47.900	49.290	47.680	48.930	40.320	29,719,600
2020-11-10	48.310	48.750	47.450	47.650	39.265	33,275,800
2020-11-09	46.870	48.780	46.260	47.640	39.257	56,895,200
2020-11-06	43.510	43.610	42.500	42.710	35.194	17,705,200
2020-11-05	42.340	43.580	42.180	43.070	35.491	24,945,100
2020-11-04	42.530	43.410	41.900	42.080	34.675	25,956,400
2020-11-03	43.300	44.020	43.060	43.530	35.870	29,985,200
2020-11-02	41.860	42.670	41.200	42.210	34.782	24,310,800
2020-10-30	41.030	41.540	40.490	41.420	34.131	26,962,800

← NewerPage 25 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.