Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	59.290	59.950	59.200	59.680	44.450	9,745,600
2017-04-03	59.930	60.090	58.650	59.680	44.450	15,460,500
2017-03-31	60.310	60.510	59.790	59.820	44.554	14,407,900
2017-03-30	59.390	60.830	59.360	60.510	45.068	14,886,200
2017-03-29	59.530	59.880	59.270	59.390	44.234	13,457,400
2017-03-28	58.190	59.660	58.120	59.420	44.256	15,391,100
2017-03-27	56.850	58.450	56.550	58.330	43.444	17,257,200
2017-03-24	58.330	58.540	57.610	58.070	43.251	13,504,400
2017-03-23	57.760	58.820	57.530	58.050	43.236	16,916,500
2017-03-22	57.410	58.390	56.900	57.770	43.027	25,648,500
2017-03-21	60.130	60.200	57.950	58.040	43.228	34,140,400
2017-03-20	60.100	60.380	59.590	59.590	44.383	14,813,800
2017-03-17	61.160	61.270	60.200	60.370	44.964	32,281,900
2017-03-16	61.050	61.410	60.770	61.150	45.545	15,198,300
2017-03-15	61.700	61.780	60.460	60.840	45.314	20,086,900
2017-03-14	61.330	61.470	60.810	61.440	45.761	11,819,700
2017-03-13	61.540	61.790	60.980	61.530	45.828	13,481,500
2017-03-10	61.940	62.030	60.920	61.490	45.798	17,421,900
2017-03-09	61.360	62.090	61.230	61.550	45.843	21,429,300
2017-03-08	61.560	62.530	61.060	61.110	45.515	30,724,000
2017-03-07	60.190	60.710	59.780	60.500	45.061	17,297,800
2017-03-06	60.800	60.880	60.260	60.280	44.897	14,979,400
2017-03-03	60.390	61.250	60.330	61.000	45.433	15,178,600
2017-03-02	61.680	61.870	60.590	60.630	45.157	17,270,300
2017-03-01	61.200	61.940	61.000	61.540	45.835	26,421,700
2017-02-28	59.670	60.090	59.480	59.810	44.547	17,237,500
2017-02-27	59.560	60.240	59.410	60.020	44.703	15,711,400
2017-02-24	59.880	60.180	59.110	59.560	44.360	19,900,300
2017-02-23	60.640	60.840	60.230	60.620	45.150	14,624,400
2017-02-22	60.180	60.950	60.020	60.620	45.150	16,025,700
2017-02-21	60.290	60.690	60.230	60.550	45.098	15,812,700
2017-02-17	59.700	60.170	59.400	60.170	44.815	15,120,600
2017-02-16	60.350	60.500	59.760	60.380	44.971	15,916,600
2017-02-15	60.160	60.870	59.700	60.500	45.061	22,423,900
2017-02-14	59.000	60.110	58.750	59.830	44.562	22,359,300
2017-02-13	57.990	59.370	57.990	58.950	43.906	22,779,800
2017-02-10	57.820	57.950	57.130	57.630	42.923	14,421,700
2017-02-09	56.320	57.540	56.320	57.260	42.647	18,054,100
2017-02-08	56.920	56.920	56.140	56.320	41.947	18,626,600
2017-02-07	58.000	58.070	57.010	57.190	42.595	13,996,900
2017-02-06	57.510	58.350	57.340	57.640	42.930	15,680,200
2017-02-03	57.040	57.880	56.590	57.760	43.020	21,404,100
2017-02-02	55.490	56.210	55.230	55.980	41.694	15,586,800
2017-02-01	56.720	56.980	55.880	56.050	41.627	17,441,500
2017-01-31	56.330	56.960	55.580	55.830	41.464	29,221,000
2017-01-30	56.510	56.680	55.760	56.610	42.043	17,537,600
2017-01-27	57.390	57.410	56.720	57.110	42.414	17,074,200
2017-01-26	57.600	57.980	57.050	57.360	42.600	20,792,700
2017-01-25	57.900	57.920	57.100	57.690	42.845	21,492,900
2017-01-24	55.960	57.150	55.680	56.740	42.139	18,416,400
2017-01-23	56.120	56.290	55.420	55.680	41.352	23,130,200
2017-01-20	56.950	57.120	56.030	56.110	41.672	27,722,300
2017-01-19	57.530	57.600	56.390	56.660	42.080	24,932,400
2017-01-18	57.990	58.280	57.100	57.390	42.622	29,276,200
2017-01-17	59.010	59.320	58.030	58.380	43.357	25,013,800
2017-01-13	59.450	60.320	59.380	59.630	44.286	21,045,200
2017-01-12	59.530	59.820	58.760	59.230	43.989	22,778,900
2017-01-11	59.660	60.000	59.250	59.960	44.531	20,737,600
2017-01-10	60.200	60.850	59.950	60.230	44.731	13,483,300
2017-01-09	60.150	60.640	59.670	60.220	44.724	14,593,000

← NewerPage 41 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.