Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	41.130	42.150	40.710	41.660	33.909	23,351,000
2020-10-28	40.970	41.590	40.740	41.130	33.477	27,485,000
2020-10-27	43.040	43.040	41.870	41.880	34.088	24,251,700
2020-10-26	43.360	43.400	42.810	43.260	35.211	24,928,100
2020-10-23	44.210	44.570	43.670	43.950	35.773	18,486,500
2020-10-22	42.890	43.990	42.660	43.950	35.773	21,341,200
2020-10-21	43.460	43.730	42.900	43.010	35.008	19,816,300
2020-10-20	43.370	44.080	43.340	43.520	35.423	21,255,900
2020-10-19	43.350	43.390	42.810	42.900	34.918	22,793,600
2020-10-16	43.680	43.880	43.080	43.190	35.154	25,998,000
2020-10-15	42.540	43.640	42.250	43.610	35.496	26,408,000
2020-10-14	43.520	44.240	43.000	43.030	35.024	30,260,500
2020-10-13	46.120	46.120	43.550	43.680	35.553	49,899,100
2020-10-12	45.090	45.990	44.950	45.880	37.344	24,070,200
2020-10-09	45.010	45.590	44.690	44.930	36.570	25,595,600
2020-10-08	44.910	45.170	44.280	44.720	36.399	28,630,700
2020-10-07	45.020	45.630	44.610	44.840	36.497	22,135,800
2020-10-06	45.480	46.060	44.160	44.410	36.147	29,505,900
2020-10-05	44.260	45.230	44.210	44.910	36.554	24,170,600
2020-10-02	42.540	43.870	42.520	43.660	35.537	23,899,200
2020-10-01	43.330	43.650	42.600	43.440	35.358	21,900,500
2020-09-30	42.580	43.590	42.500	43.110	35.089	22,533,400
2020-09-29	43.100	43.290	42.020	42.420	34.527	20,694,300
2020-09-28	42.920	43.880	42.890	43.340	35.276	21,204,600
2020-09-25	41.840	42.130	41.520	42.020	34.202	26,917,200
2020-09-24	41.850	42.600	41.290	42.190	34.340	31,259,200
2020-09-23	43.610	43.950	41.790	41.850	34.063	28,780,200
2020-09-22	43.790	44.130	43.080	43.290	35.235	25,799,200
2020-09-21	43.410	44.160	43.070	43.930	35.756	33,469,700
2020-09-18	45.520	45.960	44.760	44.860	36.513	33,201,700
2020-09-17	45.460	45.830	45.010	45.530	37.059	28,741,600
2020-09-16	45.210	46.760	44.620	46.020	37.457	45,484,600
2020-09-15	48.120	48.390	44.670	44.810	36.473	84,689,700
2020-09-14	51.490	52.080	47.900	48.150	39.191	58,798,300
2020-09-11	50.890	51.690	50.800	51.000	41.511	21,033,200
2020-09-10	51.720	52.500	50.700	50.950	41.470	22,324,400
2020-09-09	51.200	51.590	50.620	51.400	41.836	19,193,900
2020-09-08	51.920	52.090	50.660	51.040	41.543	28,128,600
2020-09-04	52.470	53.360	51.440	52.520	42.748	25,124,000
2020-09-03	52.440	53.640	51.230	51.500	41.918	25,003,200
2020-09-02	51.040	52.140	50.660	51.950	42.284	15,348,600
2020-09-01	50.880	51.570	50.540	51.200	41.674	16,903,400
2020-08-31	51.910	52.040	51.100	51.120	41.609	16,280,100
2020-08-28	52.070	52.370	51.530	52.280	42.553	16,990,300
2020-08-27	50.720	52.210	50.650	51.720	42.097	19,393,500
2020-08-26	51.660	51.790	50.820	50.850	41.389	14,541,600
2020-08-25	51.850	52.510	50.970	51.650	42.040	17,244,800
2020-08-24	49.900	51.130	49.450	51.060	41.560	19,745,100
2020-08-21	49.450	50.080	49.160	49.300	40.127	17,416,000
2020-08-20	49.530	50.020	49.230	49.580	40.355	15,920,900
2020-08-19	50.680	51.330	50.000	50.290	40.933	20,837,300
2020-08-18	51.520	51.530	50.280	50.340	40.974	17,100,800
2020-08-17	52.630	52.820	51.350	51.420	41.853	19,788,700
2020-08-14	52.450	53.350	52.360	52.930	43.082	13,861,300
2020-08-13	52.830	53.480	52.570	52.890	43.049	13,815,300
2020-08-12	54.940	55.020	52.750	53.350	43.424	19,337,900
2020-08-11	54.450	55.030	53.540	53.760	43.757	25,256,500
2020-08-10	52.290	53.210	52.250	52.860	43.025	16,850,400
2020-08-07	50.520	52.230	50.130	52.120	42.422	21,499,100
2020-08-06	50.750	51.290	50.580	50.890	41.421	11,025,000

← NewerPage 26 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.