Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	63.150	63.830	62.720	63.710	49.730	13,836,300
2019-05-28	64.090	64.450	63.760	63.790	49.793	14,727,400
2019-05-24	64.290	64.710	64.060	64.390	50.261	9,715,400
2019-05-23	63.820	63.940	63.080	63.900	49.879	15,042,200
2019-05-22	65.840	65.920	64.640	64.660	50.472	12,564,900
2019-05-21	65.500	66.090	65.200	66.080	51.580	11,051,500
2019-05-20	64.750	65.500	64.520	64.960	50.706	11,605,900
2019-05-17	64.970	65.930	64.890	65.070	50.792	11,503,500
2019-05-16	65.310	66.390	65.170	65.980	51.502	10,573,100
2019-05-15	64.460	65.220	64.020	64.870	50.636	14,570,900
2019-05-14	64.620	65.970	64.350	65.260	50.940	15,096,400
2019-05-13	66.130	66.330	63.960	64.380	50.253	23,494,400
2019-05-10	67.270	68.100	66.530	67.900	53.001	12,318,700
2019-05-09	66.830	67.860	66.430	67.630	52.790	16,994,200
2019-05-08	67.880	68.850	67.710	68.220	53.251	9,470,500
2019-05-07	69.350	69.500	67.620	68.160	53.204	17,673,400
2019-05-06	69.050	70.670	68.760	70.410	54.960	12,004,000
2019-05-03	70.390	70.980	70.000	70.670	55.163	11,486,700
2019-05-02	69.740	70.480	69.480	70.360	54.570	12,186,700
2019-05-01	70.680	71.170	69.740	69.960	54.260	13,261,700
2019-04-30	71.020	71.330	70.220	70.700	54.834	11,122,000
2019-04-29	69.690	71.940	69.580	71.030	55.090	16,491,400
2019-04-26	68.900	69.580	68.510	69.510	53.911	10,692,700
2019-04-25	68.560	69.180	68.150	68.730	53.306	8,913,600
2019-04-24	68.990	69.220	68.400	68.830	53.383	9,699,900
2019-04-23	68.840	69.300	68.380	69.200	53.670	13,205,000
2019-04-22	69.580	69.710	69.010	69.090	53.585	13,195,600
2019-04-18	70.010	70.390	69.620	69.670	54.035	13,513,800
2019-04-17	69.950	70.750	69.560	70.350	54.562	20,509,000
2019-04-16	67.500	69.420	67.390	69.310	53.756	18,635,700
2019-04-15	67.390	67.780	66.270	67.380	52.259	19,493,900
2019-04-12	67.080	68.310	66.640	67.420	52.290	19,238,700
2019-04-11	65.800	66.440	65.310	65.910	51.119	11,358,700
2019-04-10	65.480	65.690	64.780	65.520	50.816	12,293,300
2019-04-09	65.600	65.600	64.680	65.200	50.568	10,221,000
2019-04-08	65.130	66.100	65.020	66.070	51.243	10,466,400
2019-04-05	65.930	66.410	65.190	65.550	50.839	11,062,400
2019-04-04	64.810	66.200	64.810	65.820	51.049	11,915,700
2019-04-03	64.990	65.350	64.530	65.060	50.459	11,560,800
2019-04-02	64.240	64.860	63.920	64.420	49.963	9,915,800
2019-04-01	62.850	64.630	62.820	64.360	49.916	17,736,300
2019-03-29	62.330	62.810	61.960	62.220	48.257	13,406,300
2019-03-28	60.950	62.000	60.820	61.980	48.071	12,081,000
2019-03-27	61.380	61.660	60.720	60.730	47.101	16,359,600
2019-03-26	60.990	61.350	60.530	61.220	47.481	14,740,300
2019-03-25	60.980	61.660	60.050	60.330	46.791	20,899,300
2019-03-22	62.980	63.230	60.450	60.980	47.295	27,527,400
2019-03-21	63.670	64.310	62.920	63.910	49.567	18,638,300
2019-03-20	65.260	65.600	64.220	64.300	49.870	17,494,000
2019-03-19	66.460	66.830	65.350	65.630	50.901	12,723,600
2019-03-18	65.210	66.180	65.210	65.930	51.134	15,601,100
2019-03-15	64.160	65.270	64.020	65.190	50.560	37,840,300
2019-03-14	63.690	64.270	63.420	64.110	49.723	12,193,600
2019-03-13	63.140	64.230	63.000	63.650	49.366	13,781,100
2019-03-12	62.300	62.940	61.960	62.810	48.714	14,772,000
2019-03-11	62.530	62.960	62.180	62.310	48.327	14,167,600
2019-03-08	60.960	62.120	60.760	62.060	48.133	14,304,400
2019-03-07	62.030	62.120	61.210	61.900	48.009	15,788,900
2019-03-06	62.700	63.070	62.100	62.510	48.482	12,711,200
2019-03-05	63.660	63.660	61.910	62.930	48.807	18,754,900

← NewerPage 32 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.