Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	70.340	70.450	69.470	69.640	53.268	15,180,600
2018-09-06	70.930	71.110	69.920	70.110	53.627	15,207,100
2018-09-05	71.200	71.780	71.140	71.170	54.438	13,138,100
2018-09-04	70.990	71.580	70.370	71.400	54.614	10,108,500
2018-08-31	71.050	71.290	70.590	71.240	54.492	11,898,200
2018-08-30	72.090	72.360	71.330	71.460	54.660	13,197,700
2018-08-29	72.300	72.840	72.020	72.530	55.478	7,146,800
2018-08-28	72.570	72.750	72.220	72.380	55.364	9,688,600
2018-08-27	71.070	72.650	70.940	72.390	55.371	13,545,300
2018-08-24	70.600	71.260	70.510	70.670	54.056	8,760,000
2018-08-23	71.030	71.210	70.640	70.810	54.163	8,310,000
2018-08-22	71.160	71.420	70.970	71.120	54.400	7,297,600
2018-08-21	70.630	71.650	70.580	71.240	54.492	12,261,100
2018-08-20	69.460	70.700	69.380	70.530	53.949	11,233,300
2018-08-17	69.420	69.870	69.250	69.670	53.291	10,329,600
2018-08-16	69.160	69.890	69.090	69.560	53.207	13,439,600
2018-08-15	69.230	69.430	68.080	68.650	52.511	18,952,300
2018-08-14	69.300	70.200	69.250	70.010	53.551	12,668,200
2018-08-13	70.200	70.360	69.060	69.160	52.901	16,926,100
2018-08-10	70.630	70.900	69.900	70.260	53.742	20,240,100
2018-08-09	72.440	72.650	71.890	71.980	55.058	11,044,200
2018-08-08	72.140	73.210	72.060	72.890	55.754	10,178,900
2018-08-07	72.570	72.910	72.390	72.410	55.387	12,991,100
2018-08-06	72.160	72.650	71.930	72.400	55.379	10,121,400
2018-08-03	71.640	72.520	71.570	72.390	55.371	13,680,000
2018-08-02	71.340	71.930	71.020	71.840	54.606	13,248,600
2018-08-01	72.500	73.080	71.900	71.930	54.675	13,612,200
2018-07-31	72.200	72.370	71.630	71.890	54.644	13,608,100
2018-07-30	71.860	72.790	71.800	72.290	54.948	16,339,100
2018-07-27	71.360	71.820	71.160	71.690	54.492	11,194,100
2018-07-26	71.750	71.910	71.250	71.340	54.226	11,169,200
2018-07-25	70.820	71.750	70.750	71.720	54.515	14,232,700
2018-07-24	70.400	71.470	70.290	71.070	54.021	21,883,800
2018-07-23	69.160	70.450	69.010	70.210	53.367	15,764,000
2018-07-20	68.790	69.560	68.530	69.220	52.615	12,017,500
2018-07-19	69.500	69.560	68.560	68.990	52.440	14,833,900
2018-07-18	69.220	70.260	69.220	69.850	53.094	16,321,200
2018-07-17	69.500	69.870	68.800	69.350	52.714	17,262,800
2018-07-16	67.360	69.710	67.280	69.460	52.797	26,659,900
2018-07-13	67.990	68.300	66.220	67.000	50.927	34,054,000
2018-07-12	68.360	68.600	67.940	68.510	52.075	13,345,200
2018-07-11	67.970	68.460	67.840	67.910	51.619	13,262,800
2018-07-10	69.230	69.350	67.950	68.230	51.862	17,057,700
2018-07-09	67.500	69.050	67.490	68.940	52.402	15,148,500
2018-07-06	66.220	67.340	65.900	67.140	51.034	13,174,900
2018-07-05	66.440	66.830	66.220	66.560	50.593	12,359,000
2018-07-03	67.450	67.490	65.940	66.060	50.213	12,346,000
2018-07-02	66.210	67.160	65.940	67.160	51.049	12,699,100
2018-06-29	68.000	68.770	66.880	66.920	50.867	24,193,900
2018-06-28	65.980	67.130	65.560	66.880	50.836	19,860,100
2018-06-27	66.220	67.560	65.440	65.460	49.757	20,917,500
2018-06-26	65.510	66.690	64.380	66.310	50.403	22,613,700
2018-06-25	66.790	66.880	65.340	65.750	49.977	21,426,600
2018-06-22	68.040	68.210	67.160	67.200	51.080	16,059,900
2018-06-21	67.160	68.090	66.700	67.630	51.406	16,545,800
2018-06-20	67.720	67.950	67.130	67.380	51.216	16,697,100
2018-06-19	66.030	66.910	65.950	66.780	50.760	16,892,800
2018-06-18	65.750	66.810	65.380	66.750	50.737	13,680,800
2018-06-15	66.320	66.620	65.240	66.340	50.426	29,314,800
2018-06-14	67.560	67.610	65.950	66.160	50.289	24,035,400

← NewerPage 35 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.