Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	74.340	74.460	73.680	74.400	58.930	10,294,000
2019-11-14	73.610	74.010	73.330	73.840	58.486	9,446,800
2019-11-13	74.250	74.910	73.710	73.910	58.541	14,040,700
2019-11-12	75.550	75.960	75.010	75.070	59.460	11,066,600
2019-11-11	75.450	76.080	75.240	75.600	59.880	6,020,300
2019-11-08	75.480	76.120	75.060	76.120	60.292	7,927,100
2019-11-07	75.410	76.280	75.410	75.810	60.046	14,340,500
2019-11-06	74.420	75.050	73.970	74.420	58.945	12,629,200
2019-11-05	75.190	75.970	74.640	74.830	59.270	14,403,200
2019-11-04	74.940	75.270	74.110	75.150	59.524	12,585,200
2019-11-01	72.250	73.990	72.100	73.840	58.486	12,935,200
2019-10-31	72.360	72.970	71.330	71.860	56.514	16,864,000
2019-10-30	72.750	73.350	72.100	72.970	57.387	12,431,500
2019-10-29	73.140	73.790	72.720	73.090	57.481	9,592,300
2019-10-28	73.730	74.280	73.440	73.590	57.874	13,086,900
2019-10-25	71.970	73.420	71.810	73.170	57.544	10,497,600
2019-10-24	72.550	72.860	71.860	72.300	56.860	7,445,700
2019-10-23	71.900	72.470	71.730	72.450	56.978	10,327,000
2019-10-22	71.720	72.870	71.470	72.060	56.671	11,052,300
2019-10-21	70.520	71.890	70.520	71.810	56.474	13,080,600
2019-10-18	69.320	70.090	69.140	69.740	54.847	10,413,600
2019-10-17	70.030	70.340	69.180	69.600	54.736	11,382,800
2019-10-16	70.820	71.460	69.420	69.500	54.658	17,295,400
2019-10-15	70.170	72.080	68.700	71.220	56.010	22,030,100
2019-10-14	69.530	70.500	69.460	70.240	55.240	11,398,600
2019-10-11	69.990	70.930	69.990	70.100	55.130	14,921,700
2019-10-10	67.770	69.290	67.550	68.620	53.966	9,817,000
2019-10-09	67.000	67.770	66.790	67.430	53.030	8,357,800
2019-10-08	67.030	67.180	66.030	66.400	52.220	13,500,700
2019-10-07	67.870	68.840	67.860	68.150	53.596	7,835,500
2019-10-04	66.760	68.240	66.670	68.180	53.620	10,977,100
2019-10-03	66.080	66.730	64.790	66.700	52.456	12,646,100
2019-10-02	67.760	67.800	66.190	66.260	52.110	14,760,900
2019-10-01	69.570	70.270	68.010	68.150	53.596	12,428,500
2019-09-30	69.800	69.900	69.010	69.080	54.327	8,661,000
2019-09-27	69.820	70.360	69.060	69.460	54.626	11,559,700
2019-09-26	69.320	69.530	68.800	69.110	54.351	8,555,500
2019-09-25	67.910	69.700	67.870	69.380	54.563	12,243,000
2019-09-24	69.500	69.570	67.560	67.900	53.399	16,801,900
2019-09-23	68.620	69.700	68.610	69.550	54.697	9,546,300
2019-09-20	70.150	70.540	69.330	69.350	54.540	26,002,100
2019-09-19	70.060	70.470	69.590	69.730	54.839	10,069,100
2019-09-18	69.210	70.350	68.960	70.090	55.122	11,234,500
2019-09-17	69.780	69.780	68.670	69.480	54.642	10,916,900
2019-09-16	68.960	70.110	68.960	69.830	54.917	12,063,700
2019-09-13	70.340	70.740	69.850	70.390	55.358	14,313,100
2019-09-12	68.110	70.060	67.930	69.300	54.500	15,528,700
2019-09-11	68.720	69.210	68.110	68.900	54.186	11,858,800
2019-09-10	69.180	70.010	68.450	68.980	54.249	18,146,200
2019-09-09	66.760	69.300	66.690	68.790	54.099	20,193,300
2019-09-06	66.190	66.500	65.750	65.970	51.882	10,476,000
2019-09-05	65.650	67.280	65.610	66.340	52.173	14,723,500
2019-09-04	64.000	64.480	63.840	64.280	50.553	9,689,800
2019-09-03	64.000	64.040	62.320	63.420	49.876	11,991,500
2019-08-30	64.340	64.820	64.190	64.350	50.608	11,844,600
2019-08-29	63.310	64.230	63.100	63.900	50.254	11,478,200
2019-08-28	61.300	62.800	61.300	62.360	49.043	12,343,500
2019-08-27	63.010	63.100	61.160	61.660	48.492	17,219,300
2019-08-26	62.570	62.820	62.170	62.720	49.326	10,628,800
2019-08-23	63.280	64.130	61.520	61.950	48.720	17,997,900

← NewerPage 30 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.