Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	78.890	79.280	78.620	79.000	62.988	8,946,200
2020-02-12	79.900	80.770	79.300	79.330	63.251	9,484,100
2020-02-11	78.750	79.550	78.640	79.090	63.060	9,437,200
2020-02-10	78.080	78.740	78.050	78.480	62.573	8,418,300
2020-02-07	78.130	79.050	78.060	78.690	62.741	8,341,700
2020-02-06	79.800	79.860	78.400	78.970	62.964	12,826,400
2020-02-05	77.920	78.980	77.810	78.850	62.868	13,070,400
2020-02-04	76.750	77.270	76.430	76.500	60.995	12,173,200
2020-02-03	74.700	76.210	74.700	75.130	59.902	11,096,500
2020-01-31	75.960	76.180	73.910	74.410	59.328	17,101,200
2020-01-30	75.740	77.540	75.500	77.430	61.330	12,498,200
2020-01-29	77.540	77.900	76.410	76.480	60.577	9,478,900
2020-01-28	77.210	78.130	76.780	77.240	61.179	10,960,200
2020-01-27	76.260	77.000	75.850	76.710	60.759	15,859,600
2020-01-24	79.620	79.670	77.640	78.420	62.114	15,036,100
2020-01-23	79.580	80.080	78.920	79.800	63.207	11,618,200
2020-01-22	80.200	80.480	79.860	80.100	63.444	8,045,600
2020-01-21	80.480	80.910	79.870	79.900	63.286	10,522,000
2020-01-17	81.160	81.400	80.810	81.120	64.252	12,413,100
2020-01-16	81.960	82.130	80.850	81.000	64.157	10,426,000
2020-01-15	81.730	82.050	80.730	81.240	64.347	16,063,600
2020-01-14	81.200	83.110	80.970	81.910	64.878	24,971,800
2020-01-13	79.500	80.720	79.000	80.650	63.880	16,566,300
2020-01-10	80.000	80.010	79.070	79.250	62.771	10,062,100
2020-01-09	80.980	80.980	79.730	80.080	63.428	12,895,900
2020-01-08	78.770	80.000	78.680	79.360	62.858	11,292,400
2020-01-07	79.290	79.300	78.730	78.760	62.383	10,469,100
2020-01-06	78.720	79.550	78.720	79.450	62.929	10,059,500
2020-01-03	79.800	80.520	79.450	79.700	63.127	12,437,400
2020-01-02	80.130	81.260	80.030	81.230	64.339	12,728,900
2019-12-31	79.320	79.940	79.100	79.890	63.278	8,031,200
2019-12-30	80.150	80.420	79.340	79.510	62.977	10,084,900
2019-12-27	80.000	80.180	79.580	79.670	63.104	10,867,900
2019-12-26	78.750	79.840	78.650	79.830	63.230	11,992,800
2019-12-24	78.700	78.940	78.460	78.590	62.248	4,576,200
2019-12-23	78.670	78.970	78.440	78.760	62.383	9,256,500
2019-12-20	78.940	79.050	78.040	78.510	62.185	32,019,400
2019-12-19	78.000	78.520	77.940	78.200	61.939	13,006,200
2019-12-18	77.700	78.330	77.660	77.920	61.718	12,643,000
2019-12-17	77.290	78.130	77.130	77.740	61.575	14,409,200
2019-12-16	77.360	77.600	76.900	76.910	60.918	13,967,200
2019-12-13	77.050	77.830	76.060	76.390	60.506	13,447,000
2019-12-12	75.810	77.520	75.620	77.050	61.029	15,829,000
2019-12-11	76.120	76.210	75.500	75.550	59.840	10,484,900
2019-12-10	75.070	76.270	74.870	75.780	60.023	13,019,600
2019-12-09	75.180	75.920	75.080	75.330	59.666	8,817,100
2019-12-06	75.930	76.220	75.600	75.810	60.046	9,877,800
2019-12-05	74.650	74.850	74.350	74.710	59.175	9,581,200
2019-12-04	73.830	74.590	73.420	74.230	58.795	8,266,400
2019-12-03	73.380	73.470	72.500	73.330	58.082	13,559,400
2019-12-02	75.420	75.930	74.430	74.520	59.025	11,085,300
2019-11-29	75.430	75.800	74.990	75.120	59.500	6,246,900
2019-11-27	75.840	76.130	75.500	75.720	59.975	7,592,100
2019-11-26	75.840	75.840	74.820	75.460	59.769	11,306,000
2019-11-25	74.930	75.850	74.870	75.680	59.943	11,497,700
2019-11-22	74.100	74.920	73.970	74.870	59.302	7,910,700
2019-11-21	74.080	74.630	73.510	73.900	58.534	8,585,100
2019-11-20	74.630	74.720	73.220	73.910	58.541	12,799,900
2019-11-19	74.970	75.240	74.470	74.820	59.262	9,095,500
2019-11-18	74.290	74.640	73.560	74.400	58.930	8,525,700

← NewerPage 29 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.