Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	60.150	60.640	59.670	60.220	44.724	14,593,000
2017-01-06	60.680	60.840	60.080	60.550	44.969	16,778,400
2017-01-05	60.970	61.430	59.910	60.340	44.813	18,317,900
2017-01-04	60.690	61.630	60.610	61.410	45.608	16,947,500
2017-01-03	60.680	61.090	59.750	60.590	44.999	18,322,400
2016-12-30	59.500	59.800	59.190	59.430	44.137	16,588,500
2016-12-29	60.020	60.120	58.680	59.380	44.100	17,121,200
2016-12-28	61.000	61.200	59.980	60.040	44.590	17,127,400
2016-12-27	61.030	61.300	60.850	61.090	45.370	9,544,000
2016-12-23	60.530	61.000	60.380	60.990	45.296	9,314,000
2016-12-22	60.660	60.930	60.410	60.490	44.925	14,571,100
2016-12-21	60.700	60.910	60.150	60.750	45.118	15,090,200
2016-12-20	59.920	60.800	59.920	60.800	45.155	23,439,800
2016-12-19	59.490	59.780	58.920	59.660	44.308	17,654,400
2016-12-16	60.590	60.610	59.640	59.750	44.375	28,405,900
2016-12-15	60.100	60.620	59.560	60.230	44.731	22,389,300
2016-12-14	58.960	60.800	58.830	59.450	44.152	31,399,400
2016-12-13	59.630	59.970	58.760	59.790	44.405	22,014,500
2016-12-12	59.450	60.090	58.870	59.550	44.226	21,879,400
2016-12-09	59.960	60.220	59.220	60.040	44.590	22,804,900
2016-12-08	59.400	60.800	59.050	60.150	44.672	32,536,000
2016-12-07	57.890	59.160	57.890	59.060	43.862	30,517,600
2016-12-06	57.980	58.080	57.000	57.920	43.016	21,487,500
2016-12-05	56.610	57.530	56.580	57.280	42.541	24,404,500
2016-12-02	57.200	57.240	55.930	56.020	41.605	25,110,300
2016-12-01	56.770	57.570	56.540	57.270	42.533	27,592,500
2016-11-30	56.230	56.720	56.060	56.390	41.880	24,395,100
2016-11-29	55.500	55.940	55.320	55.520	41.233	15,725,400
2016-11-28	55.860	56.350	55.430	55.470	41.196	23,645,000
2016-11-25	56.600	56.800	56.190	56.780	42.169	11,488,200
2016-11-23	56.300	56.830	55.810	56.690	42.102	19,906,300
2016-11-22	55.660	56.150	55.430	56.100	41.664	21,975,900
2016-11-21	55.960	55.990	55.140	55.540	41.248	20,410,400
2016-11-18	55.380	55.840	54.980	55.460	41.189	24,990,000
2016-11-17	54.600	55.980	54.360	55.450	41.181	24,579,000
2016-11-16	54.210	55.000	54.210	54.630	40.572	24,200,100
2016-11-15	53.990	55.470	53.710	55.450	41.181	33,433,800
2016-11-14	53.040	54.890	53.000	54.680	40.610	43,113,100
2016-11-11	52.760	53.160	51.600	52.830	39.236	41,858,600
2016-11-10	52.050	54.200	51.740	53.610	39.815	52,067,300
2016-11-09	50.070	51.940	49.470	51.590	38.315	59,210,400
2016-11-08	49.420	50.030	49.040	49.910	37.067	17,548,300
2016-11-07	49.260	49.840	49.210	49.820	37.000	19,357,600
2016-11-04	48.110	48.800	47.700	48.170	35.775	14,152,500
2016-11-03	48.530	48.990	48.020	48.190	35.790	16,224,300
2016-11-02	48.630	48.730	48.160	48.540	35.931	15,824,100
2016-11-01	49.400	49.670	48.400	48.940	36.227	20,691,100
2016-10-31	49.740	49.860	49.140	49.150	36.382	15,173,400
2016-10-28	49.980	50.120	48.950	49.560	36.686	17,780,300
2016-10-27	50.320	50.600	49.900	49.930	36.960	19,181,400
2016-10-26	49.270	50.060	49.210	50.010	37.019	13,960,000
2016-10-25	49.490	49.810	49.300	49.590	36.708	9,790,500
2016-10-24	49.820	49.880	49.520	49.580	36.701	10,753,500
2016-10-21	49.070	49.630	48.980	49.570	36.693	12,728,600
2016-10-20	49.460	49.900	49.210	49.580	36.701	13,522,600
2016-10-19	49.110	49.710	49.030	49.480	36.627	14,663,600
2016-10-18	49.180	49.290	48.810	48.990	36.264	18,159,900
2016-10-17	48.590	49.140	48.410	48.600	35.975	16,655,000
2016-10-14	49.600	49.950	48.390	48.610	35.983	28,291,800
2016-10-13	47.920	48.680	47.540	48.470	35.879	22,302,200

← NewerPage 42 of 79 · 4,732 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.