Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	63.810	64.210	63.410	63.910	50.262	9,718,500
2019-08-21	64.130	64.170	63.060	63.250	49.743	14,692,900
2019-08-20	63.720	64.080	63.350	63.420	49.876	9,815,800
2019-08-19	64.820	64.910	64.160	64.310	50.576	13,312,700
2019-08-16	61.930	63.660	61.850	63.480	49.923	16,450,700
2019-08-15	61.980	62.370	60.720	61.320	48.225	16,340,400
2019-08-14	62.880	63.040	61.180	61.410	48.295	29,370,700
2019-08-13	63.900	65.960	63.510	64.830	50.985	19,056,700
2019-08-12	64.610	64.790	63.840	64.240	50.521	13,039,500
2019-08-09	66.330	66.570	65.210	66.050	51.945	13,604,600
2019-08-08	65.850	66.790	65.630	66.740	52.487	13,577,900
2019-08-07	64.630	65.320	63.640	65.140	51.229	18,418,300
2019-08-06	66.000	66.330	64.830	66.250	52.102	12,411,500
2019-08-05	65.600	65.820	64.580	65.180	51.260	21,144,800
2019-08-02	67.610	68.060	66.630	67.610	53.171	14,771,400
2019-08-01	70.670	71.090	67.600	68.350	53.352	22,571,000
2019-07-31	71.400	71.660	70.810	71.160	55.546	13,617,300
2019-07-30	71.030	71.710	70.580	71.710	55.975	9,208,300
2019-07-29	71.910	72.340	71.730	71.760	56.014	8,561,200
2019-07-26	72.150	72.640	71.850	72.160	56.326	10,625,900
2019-07-25	72.960	73.080	70.930	71.390	55.725	15,698,300
2019-07-24	71.660	73.080	71.660	73.010	56.990	12,512,900
2019-07-23	71.330	72.180	71.300	71.990	56.194	11,804,300
2019-07-22	70.720	71.290	70.680	71.110	55.507	7,930,600
2019-07-19	71.730	72.170	70.860	70.920	55.358	11,184,600
2019-07-18	70.540	71.900	70.480	71.790	56.037	13,407,400
2019-07-17	71.190	71.500	70.620	70.820	55.280	12,278,200
2019-07-16	71.700	72.000	71.090	71.320	55.671	16,516,600
2019-07-15	71.730	72.150	70.080	71.710	55.975	23,365,800
2019-07-12	71.890	72.020	71.580	71.770	56.022	15,355,700
2019-07-11	71.430	72.000	71.090	71.610	55.897	10,739,400
2019-07-10	71.500	71.940	70.650	71.130	55.522	12,153,200
2019-07-09	70.530	71.670	70.410	71.560	55.858	9,477,700
2019-07-08	70.760	71.690	70.640	71.130	55.522	10,196,000
2019-07-05	71.270	71.800	70.980	71.400	55.733	9,107,300
2019-07-03	70.710	71.200	70.280	70.850	55.304	7,632,400
2019-07-02	70.360	70.980	70.090	70.440	54.984	10,272,200
2019-07-01	70.860	71.640	70.190	70.740	55.218	13,573,600
2019-06-28	69.280	70.210	69.130	70.030	54.664	20,388,700
2019-06-27	67.620	68.430	67.530	68.150	53.196	11,989,100
2019-06-26	67.040	67.720	66.770	67.220	52.470	13,654,100
2019-06-25	67.460	67.480	66.480	66.540	51.939	14,205,600
2019-06-24	67.820	68.500	67.380	67.410	52.619	11,223,700
2019-06-21	68.030	68.960	67.820	67.970	53.056	19,502,500
2019-06-20	68.560	68.720	67.240	68.100	53.157	15,557,100
2019-06-19	68.160	68.590	67.580	67.590	52.759	12,334,800
2019-06-18	66.810	68.250	66.500	67.980	53.063	12,199,100
2019-06-17	67.500	67.510	66.400	66.540	51.939	8,135,900
2019-06-14	67.150	67.720	66.500	67.480	52.673	8,901,900
2019-06-13	66.830	67.440	66.770	67.080	52.361	9,453,600
2019-06-12	67.650	67.810	66.630	66.810	52.150	9,878,300
2019-06-11	67.580	68.030	67.160	67.880	52.985	9,800,900
2019-06-10	66.880	67.980	66.730	67.120	52.392	10,994,700
2019-06-07	66.160	66.800	65.620	65.690	51.276	11,674,200
2019-06-06	65.820	66.770	65.500	66.470	51.885	10,868,900
2019-06-05	65.450	66.020	64.500	65.780	51.346	12,536,300
2019-06-04	63.790	65.940	63.760	65.880	51.424	17,743,100
2019-06-03	62.100	62.780	61.940	62.610	48.872	19,636,800
2019-05-31	62.390	62.870	61.970	62.150	48.513	19,968,900
2019-05-30	64.770	65.250	63.250	63.610	49.652	13,570,900

← NewerPage 31 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.