Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	67.650	67.750	66.260	66.980	50.020	40,827,200
2017-06-28	65.000	65.360	64.520	65.180	48.676	24,015,200
2017-06-27	64.240	64.860	64.010	64.230	47.966	16,416,300
2017-06-26	63.550	64.120	63.210	63.780	47.630	14,978,000
2017-06-23	64.050	64.180	63.160	63.410	47.354	16,395,300
2017-06-22	63.620	63.910	63.340	63.620	47.511	11,344,700
2017-06-21	63.890	64.260	63.610	63.830	47.668	13,532,800
2017-06-20	64.310	64.420	63.910	63.910	47.727	12,162,800
2017-06-19	64.400	64.890	64.260	64.480	48.153	13,264,800
2017-06-16	64.160	64.230	63.710	63.890	47.712	19,549,900
2017-06-15	64.310	64.940	63.940	64.100	47.869	15,111,500
2017-06-14	64.250	64.920	63.500	64.720	48.332	20,791,600
2017-06-13	64.880	65.260	64.330	64.690	48.310	18,749,000
2017-06-12	64.510	65.400	64.070	64.320	48.034	27,444,400
2017-06-09	63.840	64.740	63.510	64.450	48.131	31,488,800
2017-06-08	61.880	63.820	61.720	63.210	47.205	25,925,700
2017-06-07	61.210	62.230	61.100	61.880	46.211	16,056,100
2017-06-06	60.680	61.170	60.440	61.010	45.562	10,764,300
2017-06-05	61.040	61.770	60.960	61.250	45.741	10,024,900
2017-06-02	60.330	61.600	60.300	61.110	45.636	13,643,600
2017-06-01	60.890	61.090	60.170	61.080	45.614	13,922,400
2017-05-31	61.590	61.600	59.870	60.540	45.211	23,150,500
2017-05-30	61.790	62.070	61.510	61.640	46.032	12,603,800
2017-05-26	61.870	62.330	61.650	62.070	46.353	10,850,300
2017-05-25	62.250	62.690	61.780	61.950	46.264	13,368,600
2017-05-24	61.840	62.440	61.660	62.270	46.503	16,102,700
2017-05-23	61.090	61.950	60.730	61.710	46.084	12,414,300
2017-05-22	61.410	61.550	60.720	61.060	45.599	11,744,800
2017-05-19	60.410	61.770	60.240	61.100	45.629	20,266,600
2017-05-18	59.730	60.600	59.100	60.080	44.867	25,142,200
2017-05-17	62.490	62.490	59.670	59.980	44.793	33,251,400
2017-05-16	61.490	62.580	61.380	62.490	46.667	21,199,500
2017-05-15	61.220	61.700	61.090	61.420	45.868	14,838,500
2017-05-12	60.360	61.100	60.210	61.070	45.607	15,393,200
2017-05-11	60.250	60.920	59.920	60.700	45.330	16,314,000
2017-05-10	60.100	60.640	60.000	60.370	45.084	11,607,300
2017-05-09	60.650	61.040	60.070	60.230	44.979	13,179,900
2017-05-08	60.150	60.730	60.120	60.500	45.181	8,458,300
2017-05-05	60.490	60.580	60.100	60.240	44.987	11,484,300
2017-05-04	60.700	60.940	60.090	60.210	44.964	14,509,800
2017-05-03	59.500	60.330	59.300	60.240	44.987	12,845,300
2017-05-02	59.450	59.720	58.930	59.710	44.591	11,471,900
2017-05-01	59.390	60.060	59.160	59.460	44.404	12,879,400
2017-04-28	59.360	59.570	59.050	59.120	44.150	11,917,100
2017-04-27	59.980	59.990	58.930	59.390	44.352	14,025,900
2017-04-26	60.040	60.700	59.960	60.100	44.763	16,058,000
2017-04-25	60.080	60.790	60.000	60.210	44.845	21,593,500
2017-04-24	59.180	59.710	59.070	59.440	44.271	24,400,300
2017-04-21	58.380	58.440	57.630	57.720	42.990	15,255,900
2017-04-20	58.170	58.650	57.550	58.410	43.504	17,074,800
2017-04-19	58.850	59.100	57.600	57.730	42.997	18,104,200
2017-04-18	58.580	58.890	58.070	58.420	43.511	16,891,000
2017-04-17	58.360	59.060	57.930	58.990	43.936	14,657,300
2017-04-13	58.300	59.730	57.680	58.040	43.228	31,784,400
2017-04-12	59.090	59.130	58.270	58.510	43.578	15,223,400
2017-04-11	58.680	59.050	58.080	59.030	43.966	15,247,800
2017-04-10	59.360	59.980	58.980	59.280	44.152	12,096,700
2017-04-07	59.330	59.890	59.260	59.430	44.264	13,449,300
2017-04-06	59.440	60.230	59.010	59.890	44.606	13,806,000
2017-04-05	60.500	61.020	59.530	59.590	44.383	20,295,200

← NewerPage 40 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.