Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	48.970	49.220	48.660	48.700	36.049	14,407,300
2016-10-11	49.280	49.650	48.690	48.990	36.264	16,033,300
2016-10-10	49.460	49.960	49.370	49.550	36.678	14,022,700
2016-10-07	49.000	49.410	48.680	49.280	36.478	16,584,000
2016-10-06	48.830	49.090	48.370	49.070	36.323	15,721,000
2016-10-05	48.010	48.880	48.010	48.650	36.012	18,173,400
2016-10-04	47.100	48.430	47.080	47.750	35.346	25,542,000
2016-10-03	47.020	47.260	46.780	47.030	34.813	13,819,800
2016-09-30	46.330	47.500	46.060	47.230	34.961	25,563,100
2016-09-29	46.800	47.400	45.410	45.800	33.902	28,066,800
2016-09-28	46.580	46.910	46.100	46.870	34.695	15,871,600
2016-09-27	45.520	46.480	45.160	46.370	34.324	16,165,700
2016-09-26	46.510	46.630	45.830	45.890	33.969	22,646,700
2016-09-23	47.020	47.460	46.840	47.150	34.902	14,793,500
2016-09-22	46.990	47.300	46.750	47.110	34.872	16,247,600
2016-09-21	47.000	47.280	46.290	46.900	34.717	16,605,200
2016-09-20	47.040	47.190	46.450	46.540	34.450	13,749,400
2016-09-19	46.620	47.240	46.510	46.590	34.487	12,759,700
2016-09-16	46.600	46.790	46.240	46.410	34.354	24,820,800
2016-09-15	46.750	47.320	46.590	47.080	34.850	14,133,200
2016-09-14	46.890	47.440	46.680	46.750	34.606	19,778,400
2016-09-13	46.900	47.290	46.610	46.920	34.732	19,885,000
2016-09-12	46.640	47.870	46.330	47.790	35.376	22,074,800
2016-09-09	47.900	48.170	47.170	47.170	34.917	20,468,100
2016-09-08	47.460	48.070	47.320	47.790	35.376	15,856,400
2016-09-07	47.000	47.640	46.860	47.480	35.146	13,610,600
2016-09-06	47.510	47.650	46.650	47.290	35.005	17,649,500
2016-09-02	47.500	47.710	47.010	47.510	35.168	16,293,000
2016-09-01	47.820	48.030	46.760	47.360	35.057	19,403,900
2016-08-31	47.960	48.180	47.250	47.740	35.339	20,826,600
2016-08-30	47.260	47.930	47.220	47.900	35.457	17,519,800
2016-08-29	47.190	47.690	47.110	47.260	34.983	16,700,000
2016-08-26	46.830	47.240	46.700	47.110	34.872	23,338,500
2016-08-25	46.510	46.820	46.470	46.720	34.583	16,520,200
2016-08-24	46.630	47.120	46.540	46.660	34.539	16,054,400
2016-08-23	46.900	47.060	46.590	46.590	34.487	13,345,500
2016-08-22	46.420	46.750	46.250	46.660	34.539	11,007,500
2016-08-19	46.340	46.590	46.020	46.530	34.443	12,207,600
2016-08-18	46.570	46.700	46.210	46.500	34.421	14,190,300
2016-08-17	46.510	46.800	46.380	46.630	34.517	17,899,300
2016-08-16	46.250	46.790	46.140	46.620	34.509	15,202,100
2016-08-15	45.820	46.500	45.820	46.390	34.339	12,252,700
2016-08-12	45.410	45.600	45.220	45.580	33.740	12,472,900
2016-08-11	45.510	45.910	45.290	45.730	33.851	14,819,400
2016-08-10	45.800	45.900	45.390	45.450	33.643	16,566,700
2016-08-09	45.950	46.110	45.670	45.900	33.977	12,203,800
2016-08-08	45.830	46.160	45.480	45.960	34.021	16,861,600
2016-08-05	44.630	45.730	44.510	45.720	33.843	28,566,800
2016-08-04	43.740	44.040	43.660	43.840	32.452	11,747,900
2016-08-03	42.930	43.940	42.860	43.890	32.489	14,708,300
2016-08-02	43.230	43.630	42.500	42.990	31.822	20,089,100
2016-08-01	43.920	44.020	43.240	43.420	32.141	14,794,400
2016-07-29	43.870	44.160	43.760	43.810	32.429	13,773,700
2016-07-28	44.000	44.170	43.680	44.080	32.629	13,239,600
2016-07-27	44.200	44.710	44.130	44.290	32.666	17,814,200
2016-07-26	43.930	44.240	43.900	44.150	32.563	16,152,500
2016-07-25	44.310	44.360	43.910	44.040	32.482	14,391,400
2016-07-22	44.100	44.360	43.830	44.300	32.674	12,764,200
2016-07-21	44.500	44.700	44.110	44.130	32.548	14,924,900
2016-07-20	44.530	44.700	44.200	44.470	32.799	16,547,100

← NewerPage 43 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.