Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	73.470	73.500	71.920	72.700	55.000	15,131,400
2018-03-16	73.170	74.140	73.150	73.470	55.582	33,033,700
2018-03-15	73.780	73.870	73.010	73.340	55.484	13,334,000
2018-03-14	75.280	75.290	73.320	73.470	55.582	18,485,700
2018-03-13	76.140	76.410	74.660	74.910	56.672	12,636,600
2018-03-12	75.950	76.530	75.920	76.020	57.512	13,398,200
2018-03-09	74.950	76.370	74.600	76.110	57.580	15,939,200
2018-03-08	74.140	74.230	73.130	74.110	56.067	10,878,600
2018-03-07	73.180	74.080	72.860	73.920	55.923	14,654,900
2018-03-06	74.930	74.990	73.750	74.060	56.029	14,891,200
2018-03-05	73.070	74.940	72.700	74.420	56.301	16,814,600
2018-03-02	73.170	73.870	71.880	73.680	55.741	21,061,200
2018-03-01	75.500	75.940	73.200	73.660	55.726	23,803,200
2018-02-28	76.600	77.130	75.450	75.490	57.111	19,329,900
2018-02-27	77.520	77.880	76.350	76.380	57.784	19,977,200
2018-02-26	77.230	77.740	76.720	77.650	58.745	17,288,300
2018-02-23	76.480	77.110	76.200	77.080	58.313	12,481,200
2018-02-22	77.280	77.480	75.940	76.270	57.701	16,049,500
2018-02-21	76.400	78.420	76.400	77.000	58.253	15,888,800
2018-02-20	76.640	77.230	76.090	76.460	57.844	12,040,900
2018-02-16	76.800	77.370	76.610	76.820	58.117	11,644,900
2018-02-15	77.180	77.460	76.400	77.080	58.313	11,066,400
2018-02-14	75.030	76.860	74.730	76.710	58.034	16,261,300
2018-02-13	74.340	75.380	74.150	75.180	56.876	11,749,100
2018-02-12	74.470	75.500	73.970	74.760	56.558	16,677,700
2018-02-09	73.020	74.280	71.000	73.680	55.741	26,616,500
2018-02-08	75.070	75.250	71.800	71.870	54.372	24,941,100
2018-02-07	74.770	76.080	74.320	74.990	56.732	18,908,400
2018-02-06	71.520	75.190	71.150	74.820	56.604	32,116,700
2018-02-05	75.520	77.220	72.200	73.270	55.431	31,087,800
2018-02-02	78.650	79.060	76.880	77.020	58.268	18,561,200
2018-02-01	78.270	79.230	78.140	79.200	59.675	12,437,200
2018-01-31	78.780	79.390	78.190	78.480	59.133	16,266,300
2018-01-30	79.200	79.600	78.610	78.620	59.238	15,816,900
2018-01-29	80.120	80.700	79.830	79.960	60.248	14,611,100
2018-01-26	79.610	80.080	78.960	80.080	60.338	12,807,800
2018-01-25	79.850	80.390	79.210	79.440	59.856	16,178,800
2018-01-24	78.960	79.710	78.660	79.450	59.864	18,108,600
2018-01-23	78.460	78.890	77.960	78.550	59.185	10,080,000
2018-01-22	78.240	78.900	78.050	78.590	59.216	11,561,100
2018-01-19	77.570	78.380	77.430	78.300	58.997	17,814,000
2018-01-18	77.660	77.700	77.080	77.390	58.311	15,420,800
2018-01-17	76.890	77.660	76.100	77.470	58.372	20,958,400
2018-01-16	77.760	78.440	76.790	77.110	58.100	26,181,400
2018-01-12	75.900	76.960	75.780	76.840	57.897	16,946,700
2018-01-11	75.980	76.020	75.140	75.560	56.933	15,459,900
2018-01-10	75.700	76.280	75.370	75.650	57.000	14,008,000
2018-01-09	74.760	75.890	74.610	75.310	56.744	14,209,500
2018-01-08	75.170	75.240	74.330	74.530	56.156	14,215,700
2018-01-05	75.710	75.770	74.960	75.410	56.820	15,300,500
2018-01-04	75.010	76.110	74.660	75.510	56.895	16,864,900
2018-01-03	74.350	74.740	73.970	74.590	56.202	14,657,900
2018-01-02	75.090	75.180	74.020	74.360	56.028	15,819,800
2017-12-29	75.170	75.290	74.380	74.410	56.066	10,074,900
2017-12-28	74.910	75.170	74.840	75.080	56.571	8,759,800
2017-12-27	74.670	75.080	74.520	74.890	56.428	10,845,100
2017-12-26	75.450	75.720	74.420	74.780	56.345	10,882,100
2017-12-22	75.890	75.990	75.050	75.490	56.880	12,006,600
2017-12-21	74.980	76.080	74.940	75.820	57.128	14,085,700
2017-12-20	75.350	75.770	74.610	74.660	56.254	17,644,000

← NewerPage 37 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.