Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	66.040	66.460	64.810	65.160	50.184	14,255,500
2018-11-30	64.370	65.000	64.110	64.790	49.899	14,207,800
2018-11-29	65.090	65.560	64.660	64.900	49.984	12,914,200
2018-11-28	63.640	65.650	62.910	65.580	50.508	17,719,000
2018-11-27	63.350	63.840	62.750	63.460	48.875	12,867,900
2018-11-26	62.670	63.920	62.500	63.730	49.083	19,065,100
2018-11-23	62.330	62.440	61.720	61.750	47.558	7,316,500
2018-11-21	62.760	63.830	62.670	62.870	48.420	12,380,200
2018-11-20	63.820	64.010	62.150	62.530	48.159	21,024,000
2018-11-19	65.080	65.540	64.200	64.620	49.768	12,227,400
2018-11-16	64.490	64.970	64.020	64.950	50.022	15,995,200
2018-11-15	62.970	64.720	62.340	64.600	49.753	19,202,300
2018-11-14	65.390	65.790	62.840	63.500	48.906	19,754,600
2018-11-13	64.380	65.440	64.320	64.780	49.891	14,121,300
2018-11-12	65.560	65.980	64.070	64.210	49.452	16,424,200
2018-11-09	67.200	67.490	65.180	65.760	50.646	27,125,800
2018-11-08	67.940	69.000	66.850	67.780	52.202	18,908,100
2018-11-07	67.290	68.310	66.700	68.260	52.572	15,529,300
2018-11-06	67.310	67.310	66.170	66.680	51.355	17,049,600
2018-11-05	66.300	67.470	66.260	67.300	51.832	14,823,900
2018-11-02	66.070	66.920	65.580	65.920	50.769	21,214,800
2018-11-01	66.090	66.440	65.200	65.830	50.354	17,744,100
2018-10-31	65.010	66.210	64.840	65.460	50.071	20,450,300
2018-10-30	64.600	65.190	63.810	64.530	49.359	19,951,900
2018-10-29	65.060	65.620	63.680	64.350	49.222	20,036,800
2018-10-26	64.170	64.740	63.180	64.210	49.114	24,066,300
2018-10-25	64.770	65.510	64.330	64.970	49.696	19,510,300
2018-10-24	65.410	65.410	63.590	63.800	48.801	23,420,600
2018-10-23	64.150	66.080	63.180	65.730	50.277	32,809,200
2018-10-22	68.890	69.210	66.570	66.590	50.935	17,890,900
2018-10-19	68.540	69.600	68.160	68.860	52.671	16,721,900
2018-10-18	69.540	70.390	68.410	68.620	52.488	18,168,500
2018-10-17	69.350	70.790	69.030	69.840	53.421	16,774,200
2018-10-16	69.890	70.040	69.170	69.710	53.321	15,453,500
2018-10-15	70.130	70.640	69.180	69.210	52.939	17,661,300
2018-10-12	70.450	71.230	68.410	69.840	53.421	29,024,200
2018-10-11	69.140	70.650	68.360	68.380	52.304	28,890,800
2018-10-10	72.070	72.500	69.870	69.950	53.505	23,679,600
2018-10-09	72.060	72.700	71.410	71.890	54.989	15,654,500
2018-10-08	71.690	72.980	71.520	72.590	55.524	11,958,200
2018-10-05	72.950	73.120	72.070	72.420	55.394	11,481,400
2018-10-04	72.780	73.980	72.020	72.620	55.547	18,956,800
2018-10-03	72.540	72.840	72.020	72.360	55.348	11,977,900
2018-10-02	71.510	72.180	71.030	71.800	54.920	12,746,900
2018-10-01	72.240	72.860	71.760	71.930	55.019	11,263,700
2018-09-28	72.060	72.430	71.480	71.740	54.874	14,341,900
2018-09-27	72.900	73.620	72.380	72.950	55.800	11,420,600
2018-09-26	73.520	73.990	72.370	72.450	55.417	15,060,000
2018-09-25	74.220	74.530	73.470	73.510	56.228	12,324,300
2018-09-24	74.080	74.530	73.120	73.840	56.480	14,023,100
2018-09-21	74.980	75.240	73.970	74.150	56.718	28,874,700
2018-09-20	74.500	75.010	74.260	74.790	57.207	23,550,500
2018-09-19	71.540	74.130	71.540	73.720	56.389	21,766,100
2018-09-18	71.300	71.590	70.600	71.360	54.583	11,457,100
2018-09-17	70.790	71.450	70.400	70.880	54.216	11,323,000
2018-09-14	70.180	70.880	70.150	70.540	53.956	9,653,300
2018-09-13	70.900	71.700	70.030	70.150	53.658	13,569,000
2018-09-12	70.960	71.650	70.510	70.510	53.933	17,434,900
2018-09-11	69.260	69.710	68.910	69.430	53.107	12,650,000
2018-09-10	69.980	70.280	69.620	69.630	53.260	12,353,600

← NewerPage 34 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.