Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	40.370	41.690	40.230	40.560	29.847	28,274,800
2016-01-26	39.600	40.790	39.500	40.500	29.803	23,508,400
2016-01-25	40.810	40.960	39.450	39.550	29.104	31,924,000
2016-01-22	41.050	41.350	40.820	41.060	30.215	30,187,200
2016-01-21	40.510	41.390	40.030	40.150	29.545	34,976,700
2016-01-20	40.520	41.030	39.440	40.490	29.795	49,905,400
2016-01-19	42.850	43.120	41.660	41.940	30.862	39,032,700
2016-01-15	42.510	43.690	41.850	42.470	31.252	52,452,600
2016-01-14	45.420	45.820	44.570	45.380	33.394	30,129,500
2016-01-13	47.320	47.350	44.970	45.190	33.254	27,925,800
2016-01-12	47.500	47.500	46.270	46.880	34.497	26,310,000
2016-01-11	46.560	46.990	45.930	46.850	34.475	26,284,600
2016-01-08	48.730	48.740	46.030	46.130	33.946	30,643,000
2016-01-07	49.070	49.380	47.500	47.560	34.998	37,902,900
2016-01-06	50.100	50.580	49.760	50.120	36.882	22,501,800
2016-01-05	51.540	51.610	50.410	50.860	37.426	17,444,900
2016-01-04	50.750	51.190	50.190	51.130	37.625	23,440,200
2015-12-31	52.070	52.390	51.750	51.750	38.081	11,281,800
2015-12-30	52.840	52.940	52.250	52.300	38.486	8,763,300
2015-12-29	52.760	53.220	52.740	52.980	38.986	10,155,100
2015-12-28	52.570	52.570	51.960	52.380	38.545	8,761,700
2015-12-24	52.480	52.970	52.450	52.710	38.788	4,671,200
2015-12-23	52.300	52.640	52.080	52.630	38.729	14,950,200
2015-12-22	51.990	52.130	51.390	52.010	38.272	13,241,300
2015-12-21	51.710	51.910	51.080	51.790	38.111	16,929,000
2015-12-18	52.460	52.680	51.160	51.210	37.684	25,509,600
2015-12-17	54.010	54.200	52.710	52.840	38.883	17,179,600
2015-12-16	53.040	54.010	52.300	53.900	39.663	26,044,800
2015-12-15	51.850	52.800	51.850	52.520	38.648	21,642,300
2015-12-14	51.140	51.730	50.500	51.100	37.603	21,586,800
2015-12-11	51.940	52.210	50.670	51.110	37.610	24,093,500
2015-12-10	52.890	53.240	52.170	52.650	38.743	16,333,800
2015-12-09	53.050	53.810	52.310	52.810	38.861	19,903,700
2015-12-08	53.840	54.010	53.180	53.390	39.288	14,785,500
2015-12-07	54.770	54.880	53.910	54.400	40.031	15,077,300
2015-12-04	53.660	55.330	53.520	55.090	40.539	21,464,100
2015-12-03	54.420	54.600	53.350	53.510	39.376	19,750,000
2015-12-02	54.990	55.020	54.030	54.140	39.840	15,288,800
2015-12-01	54.400	54.910	54.250	54.880	40.384	11,856,000
2015-11-30	54.340	54.460	53.970	54.090	39.803	14,603,100
2015-11-27	54.060	54.370	53.720	54.210	39.891	5,483,300
2015-11-25	54.290	54.330	53.760	54.080	39.796	9,859,400
2015-11-24	53.810	54.510	53.710	54.180	39.869	12,950,900
2015-11-23	54.670	54.840	54.150	54.280	39.943	14,547,100
2015-11-20	55.370	55.370	54.550	54.750	40.289	14,896,000
2015-11-19	54.880	55.300	54.740	55.060	40.517	11,997,500
2015-11-18	53.850	55.030	53.760	54.980	40.458	19,100,300
2015-11-17	53.890	54.220	53.230	53.490	39.362	14,845,300
2015-11-16	52.960	53.690	52.490	53.690	39.509	14,896,600
2015-11-13	53.170	53.580	52.670	53.170	39.126	16,828,800
2015-11-12	54.520	54.520	53.450	53.460	39.339	17,735,000
2015-11-11	56.120	56.140	54.780	54.900	40.399	15,834,000
2015-11-10	55.530	56.170	55.000	55.800	41.061	17,657,400
2015-11-09	55.920	56.190	55.070	55.710	40.995	19,921,800
2015-11-06	55.770	56.460	55.490	55.870	41.113	21,654,400
2015-11-05	53.780	54.400	53.750	54.150	39.847	13,632,500
2015-11-04	54.370	54.500	53.660	53.830	39.612	16,985,200
2015-11-03	53.560	54.390	53.520	54.160	39.855	13,518,300
2015-11-02	53.450	54.050	53.340	53.830	39.612	11,999,700
2015-10-30	53.750	53.820	52.930	53.170	39.126	18,430,200

← NewerPage 46 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.