Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	44.190	44.690	44.060	44.350	32.711	15,297,300
2016-07-18	44.280	44.900	44.240	44.570	32.873	18,683,900
2016-07-15	44.450	45.030	43.850	44.330	32.696	29,198,800
2016-07-14	44.380	44.770	44.120	44.450	32.784	37,093,600
2016-07-13	43.330	43.680	43.020	43.330	31.958	20,488,200
2016-07-12	42.820	43.480	42.760	43.440	32.039	23,803,600
2016-07-11	42.390	42.750	42.290	42.290	31.191	19,752,600
2016-07-08	41.800	42.270	41.630	41.980	30.963	29,468,600
2016-07-07	41.330	42.060	41.090	41.290	30.454	24,585,500
2016-07-06	40.150	41.080	40.030	41.060	30.284	27,713,900
2016-07-05	41.380	41.500	40.420	40.780	30.077	25,571,100
2016-07-01	42.300	42.690	41.970	42.170	31.103	19,399,600
2016-06-30	42.680	42.800	41.680	42.390	31.265	34,485,400
2016-06-29	41.140	42.190	40.900	42.120	31.066	34,004,100
2016-06-28	39.810	40.630	39.200	40.440	29.827	38,605,600
2016-06-27	39.580	39.640	38.310	38.480	28.381	53,380,200
2016-06-24	40.630	41.390	40.260	40.300	29.723	71,849,800
2016-06-23	43.510	44.500	43.470	44.460	32.792	25,703,000
2016-06-22	42.870	43.430	42.640	42.680	31.479	18,087,600
2016-06-21	43.170	43.210	42.470	42.920	31.656	14,714,900
2016-06-20	43.460	44.050	42.780	42.800	31.567	20,244,000
2016-06-17	42.440	42.940	42.150	42.480	31.331	25,113,400
2016-06-16	41.610	42.180	41.150	42.120	31.066	19,904,800
2016-06-15	42.300	42.890	41.970	42.010	30.985	21,934,200
2016-06-14	43.040	43.540	41.520	41.960	30.948	27,621,300
2016-06-13	43.230	44.060	43.150	43.160	31.833	20,612,100
2016-06-10	44.270	44.400	43.680	43.900	32.379	23,071,100
2016-06-09	45.180	45.210	44.650	45.010	33.197	17,069,000
2016-06-08	45.480	45.900	45.300	45.560	33.603	13,147,300
2016-06-07	46.040	46.100	45.510	45.540	33.588	12,089,800
2016-06-06	45.390	46.260	45.210	45.740	33.736	17,321,400
2016-06-03	45.110	45.600	44.250	45.390	33.478	36,961,500
2016-06-02	46.860	47.060	46.600	46.970	34.643	15,483,800
2016-06-01	46.040	46.990	45.480	46.940	34.621	17,212,500
2016-05-31	46.880	46.900	46.310	46.570	34.348	21,404,000
2016-05-27	46.240	46.670	46.080	46.580	34.355	13,854,500
2016-05-26	47.040	47.120	46.070	46.110	34.009	16,956,600
2016-05-25	46.190	47.600	46.190	46.940	34.621	23,944,600
2016-05-24	45.450	46.190	45.310	45.860	33.824	18,976,500
2016-05-23	44.850	45.180	44.570	45.110	33.271	15,050,500
2016-05-20	45.420	45.700	44.790	44.900	33.116	19,610,200
2016-05-19	45.600	46.060	44.630	45.060	33.234	23,036,100
2016-05-18	43.750	46.140	43.750	45.870	33.832	37,645,200
2016-05-17	43.070	43.890	42.810	43.700	32.231	19,943,000
2016-05-16	43.110	43.500	42.940	43.150	31.825	17,158,400
2016-05-13	43.980	44.570	43.000	43.110	31.796	19,433,500
2016-05-12	44.840	45.170	43.770	44.000	32.452	15,551,500
2016-05-11	44.660	45.380	44.460	44.470	32.799	15,997,900
2016-05-10	44.340	44.900	44.110	44.840	33.072	13,608,900
2016-05-09	44.310	44.610	43.650	43.890	32.371	14,251,900
2016-05-06	43.810	44.420	43.720	44.410	32.755	17,632,500
2016-05-05	44.780	45.080	44.160	44.230	32.622	14,912,000
2016-05-04	44.880	45.020	44.170	44.660	32.939	24,310,500
2016-05-03	45.770	45.830	44.980	45.570	33.610	21,186,200
2016-05-02	46.540	46.830	45.900	46.680	34.429	13,802,500
2016-04-29	46.520	46.860	46.060	46.280	34.134	23,922,700
2016-04-28	46.790	47.530	46.550	46.730	34.466	18,399,500
2016-04-27	46.890	47.840	46.790	47.330	34.872	19,444,700
2016-04-26	46.710	47.160	46.420	47.100	34.702	15,573,600
2016-04-25	46.630	46.930	46.140	46.690	34.400	13,480,500

← NewerPage 44 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.