Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	45.210	45.250	43.810	44.070	35.511	34,765,200
2020-05-08	45.320	46.420	45.260	46.320	37.324	22,905,200
2020-05-07	43.520	45.160	43.440	44.640	35.970	29,849,100
2020-05-06	44.490	45.020	42.720	42.950	34.608	25,028,000
2020-05-05	46.300	46.350	43.920	43.950	35.414	27,342,900
2020-05-04	45.030	45.360	43.980	45.120	36.357	26,340,200
2020-05-01	46.310	46.470	45.220	45.520	36.679	28,078,900
2020-04-30	49.070	49.770	48.040	48.560	38.718	28,687,000
2020-04-29	49.700	50.650	48.460	50.260	40.073	32,941,100
2020-04-28	48.940	49.590	46.930	47.210	37.641	28,973,300
2020-04-27	44.170	46.820	43.730	46.560	37.123	30,929,200
2020-04-24	43.000	43.340	41.730	43.100	34.364	26,282,100
2020-04-23	42.650	43.740	42.260	42.460	33.854	23,970,700
2020-04-22	43.000	43.120	41.850	42.240	33.679	21,888,100
2020-04-21	42.350	43.110	41.070	41.570	33.144	35,336,200
2020-04-20	43.400	45.440	42.890	44.010	35.090	33,471,900
2020-04-17	43.150	45.620	42.650	45.450	36.238	41,252,900
2020-04-16	42.710	42.840	40.100	40.520	32.307	37,756,000
2020-04-15	43.370	44.270	42.610	42.860	34.173	32,249,000
2020-04-14	47.660	47.740	43.530	45.420	36.214	40,466,200
2020-04-13	47.500	47.570	45.270	46.680	37.219	27,944,300
2020-04-09	46.940	49.220	46.370	47.410	37.801	43,637,200
2020-04-08	42.850	44.450	41.970	44.260	35.289	32,944,800
2020-04-07	44.810	45.590	41.120	41.250	32.889	35,220,700
2020-04-06	39.800	41.340	39.510	41.120	32.786	30,064,700
2020-04-03	39.000	39.460	36.670	37.490	29.891	25,327,100
2020-04-02	38.360	39.660	37.300	39.230	31.279	29,532,100
2020-04-01	39.140	40.250	38.000	38.510	30.705	29,219,500
2020-03-31	43.630	44.230	41.650	42.120	33.583	26,219,100
2020-03-30	44.050	44.260	41.570	44.080	35.146	27,459,000
2020-03-27	44.130	45.500	43.000	43.800	34.922	25,484,500
2020-03-26	43.680	46.290	43.000	46.020	36.692	31,528,600
2020-03-25	42.310	44.700	39.430	41.860	33.376	38,211,100
2020-03-24	37.650	40.920	37.340	40.660	32.419	34,100,600
2020-03-23	37.550	38.150	34.620	35.390	28.217	33,013,300
2020-03-20	40.460	40.990	37.200	38.060	30.346	38,163,900
2020-03-19	35.470	41.240	34.200	39.640	31.606	43,397,100
2020-03-18	37.060	37.990	32.000	36.430	29.046	48,351,400
2020-03-17	42.000	43.980	38.800	40.250	32.092	51,650,000
2020-03-16	40.490	45.230	39.570	41.190	32.841	35,133,800
2020-03-13	47.820	51.240	45.310	51.040	40.695	40,519,800
2020-03-12	45.300	49.000	42.820	43.260	34.492	45,941,600
2020-03-11	53.950	54.330	50.020	50.790	40.496	36,709,000
2020-03-10	54.730	55.700	51.500	55.580	44.315	32,527,500
2020-03-09	54.310	55.610	51.000	51.370	40.958	35,625,600
2020-03-06	60.460	62.310	59.740	61.280	48.860	29,916,600
2020-03-05	64.800	65.120	63.010	63.490	50.622	27,277,600
2020-03-04	66.050	67.520	64.360	67.390	53.731	24,188,500
2020-03-03	67.860	68.430	64.470	65.050	51.865	29,547,700
2020-03-02	63.850	67.610	63.120	67.590	53.891	29,006,400
2020-02-28	62.000	64.450	61.340	63.460	50.598	46,013,200
2020-02-27	66.100	66.890	64.400	64.450	51.387	34,656,800
2020-02-26	70.020	70.610	68.160	68.180	54.361	25,552,100
2020-02-25	72.630	73.210	69.000	69.430	55.358	27,451,000
2020-02-24	73.380	74.050	72.440	72.530	57.829	21,096,200
2020-02-21	77.560	77.960	76.150	76.440	60.947	14,020,000
2020-02-20	77.660	78.690	77.310	78.220	62.366	11,763,400
2020-02-19	77.870	78.390	77.620	78.050	62.230	9,145,200
2020-02-18	78.610	78.860	77.510	77.580	61.856	10,343,500
2020-02-14	78.890	79.090	78.450	78.790	62.820	9,056,600

← NewerPage 28 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.