Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	46.690	47.350	46.620	46.970	34.606	17,425,900
2016-04-21	46.790	46.950	46.230	46.600	34.334	21,538,600
2016-04-20	45.740	46.750	45.730	46.740	34.437	21,645,700
2016-04-19	45.420	45.930	45.230	45.630	33.619	18,833,300
2016-04-18	44.420	45.250	44.210	45.110	33.236	22,929,900
2016-04-15	46.450	46.560	44.600	44.920	33.096	39,168,600
2016-04-14	44.140	45.290	44.020	44.980	33.140	26,885,100
2016-04-13	42.550	44.490	42.550	44.250	32.602	33,135,400
2016-04-12	41.280	41.960	41.120	41.900	30.871	19,888,700
2016-04-11	40.740	41.510	40.710	41.120	30.296	21,083,700
2016-04-08	40.860	41.280	40.370	40.470	29.817	14,676,100
2016-04-07	41.300	41.480	39.950	40.270	29.670	22,618,000
2016-04-06	41.530	41.890	41.190	41.860	30.841	16,169,900
2016-04-05	41.450	41.900	41.120	41.510	30.584	17,867,800
2016-04-04	42.360	42.700	41.980	42.060	30.989	14,376,300
2016-04-01	41.520	42.600	41.300	42.470	31.291	17,749,500
2016-03-31	41.830	42.340	41.590	41.750	30.760	15,661,700
2016-03-30	41.980	42.590	41.850	41.880	30.856	14,763,200
2016-03-29	41.780	41.780	41.140	41.720	30.738	18,160,100
2016-03-28	42.100	42.180	41.680	41.920	30.886	13,062,400
2016-03-24	41.780	41.940	41.030	41.940	30.900	22,723,400
2016-03-23	43.280	43.500	42.280	42.370	31.217	23,989,200
2016-03-22	43.270	43.630	42.910	43.380	31.961	14,885,100
2016-03-21	43.430	44.260	43.250	43.600	32.123	16,226,400
2016-03-18	43.430	43.970	43.250	43.540	32.079	30,801,900
2016-03-17	41.990	42.930	41.380	42.850	31.571	24,262,800
2016-03-16	42.130	43.050	41.500	42.230	31.114	22,981,000
2016-03-15	42.260	42.620	41.970	42.590	31.379	13,784,700
2016-03-14	42.660	42.910	42.210	42.670	31.438	15,332,700
2016-03-11	42.270	43.010	41.760	42.990	31.674	21,068,500
2016-03-10	41.610	42.150	40.610	41.370	30.480	21,139,800
2016-03-09	41.360	41.430	40.630	41.150	30.318	18,573,900
2016-03-08	42.150	42.310	40.990	41.050	30.245	26,265,000
2016-03-07	42.360	42.930	42.080	42.610	31.394	22,134,600
2016-03-04	43.070	43.590	42.470	42.830	31.556	28,071,000
2016-03-03	42.140	42.870	41.890	42.830	31.556	21,835,200
2016-03-02	41.240	42.250	41.090	42.220	31.107	28,383,800
2016-03-01	39.150	41.290	39.100	41.270	30.407	30,606,800
2016-02-29	39.430	39.800	38.850	38.850	28.624	22,268,700
2016-02-26	39.060	40.020	38.760	39.500	29.103	23,757,400
2016-02-25	38.230	38.650	38.010	38.620	28.454	19,889,500
2016-02-24	37.440	38.180	36.610	38.090	28.064	25,912,400
2016-02-23	39.120	39.190	38.040	38.220	28.160	26,234,200
2016-02-22	39.670	39.970	39.300	39.520	29.117	22,028,600
2016-02-19	38.820	39.060	38.060	38.990	28.727	22,426,000
2016-02-18	39.930	39.990	38.620	38.920	28.675	24,107,700
2016-02-17	39.710	40.290	39.500	39.780	29.309	29,133,500
2016-02-16	38.590	39.220	38.320	38.890	28.653	31,802,500
2016-02-12	36.030	37.870	35.980	37.540	27.659	38,120,400
2016-02-11	36.000	36.160	34.520	34.980	25.772	48,945,600
2016-02-10	38.500	39.090	37.380	37.410	27.563	33,390,000
2016-02-09	36.930	38.070	36.680	37.510	27.636	39,767,200
2016-02-08	39.140	39.180	37.180	37.810	27.857	35,237,100
2016-02-05	41.020	41.440	39.550	39.860	29.368	23,599,700
2016-02-04	40.110	41.570	40.050	40.790	30.053	26,732,600
2016-02-03	40.650	40.710	38.040	40.360	29.736	43,680,300
2016-02-02	41.860	41.860	40.280	40.420	29.780	31,460,900
2016-02-01	42.360	42.830	42.000	42.480	31.298	22,860,300
2016-01-29	40.800	42.590	40.780	42.580	31.372	36,107,600
2016-01-28	41.200	41.390	40.070	40.390	29.758	23,212,800

← NewerPage 45 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.