Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	76.100	76.150	74.650	74.700	56.285	17,655,100
2017-12-18	75.280	76.010	75.270	75.670	57.015	16,449,300
2017-12-15	74.450	75.150	74.270	74.770	56.337	37,121,100
2017-12-14	75.230	75.430	73.780	73.920	55.697	24,778,500
2017-12-13	75.950	76.320	75.050	75.140	56.616	20,231,600
2017-12-12	76.040	76.800	75.520	76.150	57.377	18,381,900
2017-12-11	75.940	76.130	75.530	75.850	57.151	10,461,700
2017-12-08	75.060	75.720	74.970	75.710	57.046	12,460,900
2017-12-07	74.670	75.320	74.260	74.980	56.496	19,173,400
2017-12-06	76.240	76.500	75.090	75.440	56.842	16,612,500
2017-12-05	76.980	77.280	76.190	76.540	57.671	16,045,900
2017-12-04	77.020	77.920	76.620	77.100	58.093	23,151,400
2017-12-01	75.710	76.240	73.780	75.510	56.895	18,269,800
2017-11-30	75.730	76.890	75.150	75.500	56.887	23,179,600
2017-11-29	75.130	75.770	74.050	75.040	56.541	21,876,400
2017-11-28	71.440	74.000	71.130	73.700	55.531	18,048,300
2017-11-27	71.990	72.360	71.310	71.390	53.791	12,615,200
2017-11-24	72.410	72.520	71.990	72.020	54.265	4,676,100
2017-11-22	72.450	73.150	72.260	72.260	54.446	9,146,200
2017-11-21	72.500	72.590	72.130	72.380	54.537	9,632,100
2017-11-20	71.770	72.300	71.280	72.050	54.288	10,000,000
2017-11-17	71.160	71.830	70.940	71.330	53.745	11,813,000
2017-11-16	72.110	72.320	71.510	71.670	54.002	12,415,600
2017-11-15	70.620	72.070	70.020	71.730	54.047	17,541,800
2017-11-14	71.650	71.810	71.040	71.530	53.896	13,188,900
2017-11-13	71.670	72.150	71.480	71.990	54.243	13,500,600
2017-11-10	72.530	72.860	72.110	72.250	54.439	12,853,100
2017-11-09	71.720	72.760	71.450	72.430	54.574	15,496,600
2017-11-08	72.390	72.570	71.520	72.340	54.506	18,710,600
2017-11-07	73.780	74.000	72.320	72.710	54.785	17,255,700
2017-11-06	73.590	74.030	73.170	73.800	55.606	12,636,600
2017-11-03	74.220	74.390	73.840	74.050	55.795	10,692,600
2017-11-02	73.950	74.850	73.330	74.740	56.074	12,997,500
2017-11-01	73.990	74.520	73.810	74.030	55.541	11,361,900
2017-10-31	73.870	74.090	73.260	73.500	55.143	11,733,500
2017-10-30	73.210	73.910	73.180	73.780	55.353	10,556,900
2017-10-27	73.430	73.980	73.010	73.870	55.421	11,309,900
2017-10-26	73.660	74.250	73.600	73.790	55.361	13,213,100
2017-10-25	74.480	74.630	73.260	73.620	55.233	17,188,100
2017-10-24	73.960	74.750	73.730	74.240	55.698	15,260,200
2017-10-23	73.480	74.010	73.430	73.530	55.166	10,821,500
2017-10-20	73.760	73.880	73.180	73.530	55.166	15,634,600
2017-10-19	72.350	72.940	71.710	72.880	54.678	12,322,700
2017-10-18	72.660	73.330	72.550	73.120	54.858	15,126,700
2017-10-17	72.240	72.720	72.000	72.190	54.160	15,743,800
2017-10-16	71.380	72.580	71.370	71.770	53.845	21,169,200
2017-10-13	72.100	72.340	70.910	72.110	54.100	30,907,300
2017-10-12	75.820	76.140	72.270	72.370	54.296	40,166,300
2017-10-11	74.970	75.330	74.660	74.940	56.224	18,597,900
2017-10-10	75.400	75.540	74.630	75.180	56.404	13,866,600
2017-10-09	75.830	75.880	75.090	75.390	56.561	12,830,800
2017-10-06	75.810	76.020	75.100	75.640	56.749	16,119,900
2017-10-05	74.070	75.930	73.850	75.720	56.809	19,701,200
2017-10-04	74.180	74.740	73.930	74.060	55.563	12,904,100
2017-10-03	73.980	74.380	73.850	74.130	55.616	11,925,100
2017-10-02	73.070	73.890	72.910	73.800	55.368	13,386,300
2017-09-29	72.550	72.900	72.360	72.740	54.573	12,777,300
2017-09-28	72.610	72.860	72.020	72.650	54.506	13,845,900
2017-09-27	72.190	72.970	71.910	72.280	54.228	18,092,200
2017-09-26	70.850	71.240	70.510	70.940	53.223	11,553,800

← NewerPage 38 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.