Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	67.820	68.410	67.220	67.290	51.148	17,531,500
2018-06-12	68.260	68.570	67.440	67.610	51.391	13,737,100
2018-06-11	68.920	69.170	68.070	68.110	51.771	13,941,500
2018-06-08	68.130	68.520	67.770	68.470	52.045	11,609,500
2018-06-07	68.930	69.000	67.970	68.450	52.030	16,505,300
2018-06-06	67.210	68.420	67.100	68.230	51.862	14,862,400
2018-06-05	67.080	67.090	66.460	66.760	50.745	14,072,700
2018-06-04	67.440	67.770	67.000	67.340	51.186	10,468,900
2018-06-01	67.490	68.030	67.080	67.280	51.140	14,914,400
2018-05-31	66.550	66.950	65.750	66.690	50.692	22,633,000
2018-05-30	66.560	66.880	66.150	66.680	50.684	19,040,500
2018-05-29	67.120	67.500	65.200	65.710	49.947	37,721,400
2018-05-25	68.930	68.930	68.210	68.440	52.022	16,008,700
2018-05-24	69.840	69.890	68.490	69.310	52.683	16,553,700
2018-05-23	70.650	70.700	69.230	70.240	53.390	13,626,700
2018-05-22	70.790	71.690	70.510	71.080	54.029	14,147,100
2018-05-21	70.650	70.870	70.300	70.430	53.535	9,798,500
2018-05-18	71.260	71.320	69.890	69.960	53.177	16,160,700
2018-05-17	71.730	72.040	71.070	71.560	54.394	14,876,000
2018-05-16	72.440	72.760	71.810	71.950	54.690	11,796,000
2018-05-15	72.510	73.020	72.360	72.680	55.245	12,483,300
2018-05-14	72.930	73.300	72.500	72.620	55.199	12,615,500
2018-05-11	72.530	73.240	72.460	72.860	55.382	11,531,400
2018-05-10	71.960	72.930	71.590	72.570	55.161	11,488,900
2018-05-09	71.230	72.000	70.760	71.950	54.690	15,900,700
2018-05-08	69.650	71.450	69.390	71.000	53.968	23,603,200
2018-05-07	68.270	68.670	68.140	68.500	52.068	11,801,800
2018-05-04	67.050	68.270	66.970	67.940	51.642	12,512,000
2018-05-03	67.800	68.230	66.550	67.940	51.399	16,325,500
2018-05-02	67.950	69.020	67.750	67.990	51.437	15,287,300
2018-05-01	68.240	68.290	67.420	68.250	51.633	11,602,700
2018-04-30	69.200	69.590	68.250	68.270	51.648	12,237,900
2018-04-27	69.000	69.440	68.740	68.990	52.193	10,420,100
2018-04-26	69.110	69.590	68.900	69.180	52.337	13,829,700
2018-04-25	68.770	69.770	68.050	69.360	52.473	16,059,700
2018-04-24	69.760	70.620	68.400	69.120	52.291	16,233,700
2018-04-23	70.000	70.270	69.400	69.480	52.564	11,596,400
2018-04-20	70.400	70.840	69.750	70.000	52.957	17,629,900
2018-04-19	69.100	70.610	69.100	70.280	53.169	15,531,600
2018-04-18	69.810	70.360	68.850	68.980	52.186	15,382,900
2018-04-17	70.650	70.930	69.470	69.740	52.761	18,233,400
2018-04-16	71.090	71.340	69.760	70.070	53.010	18,877,000
2018-04-13	73.210	73.380	69.830	71.010	53.721	31,356,000
2018-04-12	70.470	72.500	70.470	72.130	54.569	24,488,100
2018-04-11	69.970	70.600	69.550	69.890	52.874	15,645,500
2018-04-10	71.050	71.240	70.290	70.510	53.343	16,022,300
2018-04-09	69.060	70.940	68.990	69.440	52.534	17,036,500
2018-04-06	69.520	70.290	67.930	68.600	51.898	21,543,500
2018-04-05	70.070	70.810	69.900	70.220	53.124	16,120,700
2018-04-04	67.160	69.560	67.050	69.310	52.435	15,651,300
2018-04-03	68.050	68.660	67.420	68.480	51.807	18,822,600
2018-04-02	68.330	69.040	66.550	67.710	51.225	29,975,600
2018-03-29	68.520	69.670	67.500	67.500	51.066	22,621,300
2018-03-28	68.480	69.040	67.530	68.260	51.641	21,712,000
2018-03-27	70.240	70.620	67.610	68.280	51.656	21,610,800
2018-03-26	69.110	70.010	68.290	69.780	52.791	19,156,100
2018-03-23	70.320	70.470	67.750	67.900	51.369	31,458,900
2018-03-22	72.330	72.480	69.870	70.310	53.192	27,652,300
2018-03-21	73.180	74.270	72.690	73.320	55.469	16,374,700
2018-03-20	73.050	73.530	72.710	72.920	55.166	13,113,500

← NewerPage 36 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.