Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	71.210	71.510	70.320	70.840	53.148	10,762,800
2017-09-22	71.600	71.640	71.010	71.400	53.568	10,446,600
2017-09-21	71.450	72.130	71.150	71.760	53.838	11,509,200
2017-09-20	71.380	72.200	70.820	71.460	53.613	19,788,100
2017-09-19	70.300	71.700	70.300	71.150	53.380	15,466,000
2017-09-18	69.380	70.930	69.270	70.600	52.968	18,027,800
2017-09-15	69.120	69.380	68.910	69.040	51.797	18,360,900
2017-09-14	69.350	69.750	69.210	69.240	51.947	15,022,100
2017-09-13	68.690	69.530	68.460	69.390	52.060	17,467,300
2017-09-12	68.220	69.250	68.100	68.790	51.610	15,495,400
2017-09-11	66.760	67.790	66.370	67.710	50.799	17,287,000
2017-09-08	65.970	66.920	65.870	66.170	49.644	13,438,000
2017-09-07	67.390	67.440	65.690	66.060	49.561	20,307,800
2017-09-06	67.460	67.600	66.850	67.320	50.507	11,849,400
2017-09-05	67.770	67.940	66.760	67.160	50.387	17,649,500
2017-09-01	68.110	69.030	67.980	68.580	51.452	10,720,600
2017-08-31	68.150	68.290	67.750	68.030	51.039	12,439,300
2017-08-30	67.700	68.390	67.690	68.010	51.024	9,152,000
2017-08-29	66.700	67.770	66.510	67.480	50.627	12,448,000
2017-08-28	68.080	68.180	67.430	67.810	50.874	10,797,600
2017-08-25	67.800	68.240	67.710	67.850	50.904	11,883,100
2017-08-24	67.450	67.910	66.950	67.690	50.784	11,524,800
2017-08-23	66.210	67.570	66.210	67.230	50.439	10,031,600
2017-08-22	66.290	66.930	66.250	66.850	50.154	13,247,000
2017-08-21	66.580	66.780	65.860	65.950	49.479	15,791,100
2017-08-18	66.390	67.360	66.180	66.580	49.952	13,628,900
2017-08-17	67.310	67.650	66.510	66.600	49.967	14,487,900
2017-08-16	68.150	68.370	67.390	67.710	50.799	15,064,500
2017-08-15	68.580	68.960	67.880	67.970	50.994	15,472,000
2017-08-14	67.610	68.130	67.410	67.890	50.934	15,120,200
2017-08-11	67.070	67.470	66.590	66.800	50.117	15,172,800
2017-08-10	68.000	68.130	67.150	67.220	50.432	19,147,200
2017-08-09	68.120	68.480	67.920	68.430	51.340	19,195,700
2017-08-08	69.000	69.860	68.820	68.880	51.677	16,645,900
2017-08-07	69.130	69.260	68.690	69.040	51.797	12,961,100
2017-08-04	68.790	69.410	68.710	68.980	51.752	18,148,400
2017-08-03	68.930	69.200	68.010	68.130	51.114	20,937,900
2017-08-02	69.570	69.650	68.820	69.420	51.842	19,095,600
2017-08-01	69.090	69.620	68.750	69.600	51.977	22,974,700
2017-07-31	67.870	68.650	67.520	68.450	51.118	23,059,300
2017-07-28	67.420	67.770	67.000	67.430	50.356	13,604,500
2017-07-27	68.000	68.720	67.360	67.600	50.483	22,650,200
2017-07-26	68.470	68.840	67.790	67.980	50.767	19,228,500
2017-07-25	67.930	68.420	67.810	68.030	50.804	30,833,600
2017-07-24	65.920	66.430	65.910	66.100	49.363	14,848,400
2017-07-21	66.100	66.440	65.890	66.000	49.288	14,075,500
2017-07-20	66.620	67.040	66.330	66.360	49.557	14,027,600
2017-07-19	67.150	67.360	66.500	66.700	49.811	12,687,300
2017-07-18	66.440	67.100	66.220	66.890	49.953	15,965,900
2017-07-17	66.760	67.100	66.420	66.830	49.908	17,498,000
2017-07-14	66.320	66.930	65.520	66.720	49.826	20,742,300
2017-07-13	67.150	67.290	66.690	67.020	50.050	20,152,000
2017-07-12	66.760	67.200	66.540	66.920	49.975	16,881,700
2017-07-11	67.500	67.570	66.600	66.820	49.901	17,134,600
2017-07-10	67.690	68.040	67.440	67.650	50.520	12,613,800
2017-07-07	68.030	68.300	67.440	67.910	50.715	14,735,300
2017-07-06	68.450	68.760	67.570	67.630	50.505	17,960,700
2017-07-05	68.330	68.730	67.950	68.450	51.118	17,783,100
2017-07-03	67.240	68.910	67.240	68.260	50.976	16,488,300
2017-06-30	67.560	67.590	66.720	66.880	49.945	15,832,300

← NewerPage 39 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.