Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	50.500	51.310	50.470	51.040	41.543	16,412,400
2020-08-04	50.230	50.320	49.850	50.140	40.811	16,230,800
2020-08-03	50.560	50.850	49.690	50.390	41.014	15,856,600
2020-07-31	50.260	50.310	49.370	50.010	40.705	22,485,800
2020-07-30	51.110	51.200	49.860	50.870	40.990	24,154,600
2020-07-29	51.170	52.590	50.990	52.520	42.319	16,991,000
2020-07-28	51.020	51.660	50.970	51.270	41.312	13,121,400
2020-07-27	51.460	51.460	50.610	51.290	41.328	13,991,400
2020-07-24	52.100	52.480	51.500	51.670	41.635	16,258,900
2020-07-23	51.450	52.230	51.130	52.080	41.965	17,090,400
2020-07-22	51.540	52.280	51.150	51.660	41.627	17,873,400
2020-07-21	50.900	51.820	50.670	51.730	41.683	21,943,200
2020-07-20	49.990	50.580	49.750	50.140	40.402	23,472,600
2020-07-17	51.220	51.480	50.200	50.220	40.466	19,747,400
2020-07-16	51.280	52.460	50.940	51.460	41.465	18,824,000
2020-07-15	51.900	52.110	50.680	51.840	41.772	27,676,300
2020-07-14	51.290	52.080	50.010	50.150	40.410	35,814,400
2020-07-13	53.330	53.600	51.860	52.200	42.062	27,151,800
2020-07-10	49.450	52.690	49.450	52.650	42.424	28,027,800
2020-07-09	50.730	51.080	49.030	49.450	39.846	24,263,900
2020-07-08	50.200	51.070	49.940	50.880	40.998	19,115,300
2020-07-07	51.250	51.360	50.090	50.320	40.547	21,235,300
2020-07-06	51.870	52.560	51.190	51.970	41.876	22,613,100
2020-07-02	52.120	52.460	50.280	50.550	40.732	22,042,700
2020-07-01	51.760	52.000	50.150	50.350	40.571	19,206,900
2020-06-30	49.810	51.550	49.650	51.100	41.175	23,360,400
2020-06-29	50.280	50.920	49.610	50.290	40.523	22,578,600
2020-06-26	52.340	52.340	49.470	49.580	39.951	35,426,200
2020-06-25	50.300	52.790	50.130	52.680	42.448	28,112,400
2020-06-24	51.670	51.840	50.160	50.810	40.942	27,207,700
2020-06-23	52.950	53.730	52.500	52.950	42.666	22,092,600
2020-06-22	51.850	52.570	51.520	52.060	41.949	22,642,100
2020-06-19	54.060	54.090	51.560	52.920	42.642	50,379,300
2020-06-18	52.670	53.650	52.030	53.040	42.738	22,280,600
2020-06-17	54.700	54.800	52.880	53.000	42.706	23,727,300
2020-06-16	56.300	56.400	52.320	54.450	43.875	37,638,700
2020-06-15	49.960	53.000	49.740	52.980	42.690	36,592,100
2020-06-12	51.400	52.450	49.800	52.250	42.102	39,040,000
2020-06-11	51.670	53.520	48.200	48.390	38.992	62,098,600
2020-06-10	58.900	59.140	55.860	55.860	45.011	36,743,700
2020-06-09	59.000	60.200	57.650	59.500	47.944	30,422,900
2020-06-08	60.660	61.330	59.770	61.240	49.346	32,587,100
2020-06-05	61.570	62.470	58.340	58.860	47.428	44,648,500
2020-06-04	53.300	55.690	52.610	55.650	44.842	33,083,500
2020-06-03	52.560	53.760	52.420	53.340	42.980	33,341,800
2020-06-02	50.710	51.290	50.160	50.840	40.966	27,651,300
2020-06-01	48.140	49.680	47.820	49.450	39.846	22,860,100
2020-05-29	48.020	49.480	47.560	47.910	38.605	35,873,400
2020-05-28	52.990	53.010	49.110	49.160	39.612	37,972,800
2020-05-27	51.680	52.390	49.860	52.260	42.110	43,660,500
2020-05-26	46.200	48.900	45.980	48.170	38.814	34,429,300
2020-05-22	44.770	45.050	43.690	44.100	35.535	22,631,700
2020-05-21	45.170	45.790	44.780	45.000	36.260	21,698,300
2020-05-20	45.570	46.280	45.220	45.470	36.639	23,841,300
2020-05-19	45.270	45.790	44.210	44.430	35.801	27,271,600
2020-05-18	44.050	45.910	43.490	45.670	36.800	39,383,300
2020-05-15	41.580	42.450	41.100	41.920	33.778	28,494,900
2020-05-14	39.990	42.100	38.760	42.060	33.891	40,976,400
2020-05-13	42.000	42.200	40.230	40.600	32.715	35,350,600
2020-05-12	44.390	44.690	42.320	42.350	34.125	33,328,300

← NewerPage 27 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.