Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	54.500	55.060	53.620	53.660	39.487	23,153,900
2015-10-28	52.860	54.960	52.710	54.730	40.237	23,403,900
2015-10-27	52.710	52.910	52.240	52.610	38.679	13,232,400
2015-10-26	53.230	53.590	52.750	53.110	39.046	14,530,700
2015-10-23	53.000	53.670	52.950	53.640	39.436	19,927,100
2015-10-22	52.180	52.870	52.150	52.510	38.605	22,320,500
2015-10-21	52.990	53.160	51.790	51.810	38.090	15,577,800
2015-10-20	52.860	53.200	52.600	52.840	38.848	11,195,800
2015-10-19	52.360	53.180	52.330	52.860	38.862	13,616,200
2015-10-16	53.340	53.360	52.570	52.690	38.737	17,569,200
2015-10-15	51.830	53.180	51.120	52.970	38.943	31,023,100
2015-10-14	51.070	51.220	50.380	50.720	37.289	22,288,000
2015-10-13	50.850	51.710	50.830	51.210	37.649	13,337,900
2015-10-12	51.360	51.490	50.880	51.280	37.701	11,187,000
2015-10-09	51.820	52.020	50.930	51.380	37.774	14,341,200
2015-10-08	51.090	51.840	50.750	51.650	37.973	16,903,000
2015-10-07	51.480	51.850	50.890	51.320	37.730	16,572,000
2015-10-06	51.050	51.500	50.830	51.060	37.539	12,602,100
2015-10-05	50.400	51.340	50.340	51.160	37.613	14,881,200
2015-10-02	48.510	49.880	47.710	49.880	36.672	27,320,900
2015-10-01	49.420	50.000	49.220	49.890	36.679	16,291,000
2015-09-30	49.810	49.840	48.900	49.610	36.473	17,629,000
2015-09-29	49.050	49.450	48.470	49.000	36.025	16,485,000
2015-09-28	50.630	50.700	48.950	49.030	36.047	21,919,800
2015-09-25	50.170	50.720	49.870	50.550	37.164	22,341,800
2015-09-24	49.660	49.750	48.750	49.130	36.120	32,241,000
2015-09-23	50.400	50.650	49.950	50.120	36.848	13,680,200
2015-09-22	49.950	50.450	49.860	50.380	37.039	19,610,600
2015-09-21	50.820	51.100	50.360	50.710	37.282	14,936,600
2015-09-18	50.700	50.840	50.110	50.290	36.973	33,404,600
2015-09-17	52.610	53.000	51.380	51.650	37.973	24,075,200
2015-09-16	52.260	52.710	51.790	52.590	38.664	17,369,500
2015-09-15	51.180	52.290	51.060	52.000	38.230	17,858,900
2015-09-14	51.080	51.180	50.680	50.980	37.480	11,427,000
2015-09-11	51.010	51.150	50.630	51.100	37.568	12,001,800
2015-09-10	50.560	51.500	50.290	51.070	37.546	17,467,000
2015-09-09	52.400	52.620	50.730	50.880	37.407	16,930,900
2015-09-08	51.400	51.880	51.020	51.650	37.973	17,160,200
2015-09-04	51.130	51.300	50.120	50.590	37.194	19,054,500
2015-09-03	51.960	52.710	51.590	51.790	38.076	15,708,700
2015-09-02	51.810	52.030	50.990	51.750	38.046	17,515,800
2015-09-01	52.400	52.400	50.290	50.940	37.451	28,621,600
2015-08-31	53.130	53.660	52.720	53.480	39.318	20,629,000
2015-08-28	53.090	53.560	52.820	53.280	39.171	17,205,400
2015-08-27	53.190	53.620	52.350	53.440	39.289	26,467,300
2015-08-26	51.410	52.380	50.250	52.280	38.436	30,721,900
2015-08-25	52.700	52.750	49.880	49.880	36.672	27,809,200
2015-08-24	49.130	52.530	47.100	50.340	37.010	37,767,000
2015-08-21	54.400	55.050	53.580	53.600	39.406	33,437,500
2015-08-20	56.030	56.310	55.330	55.330	40.678	28,455,500
2015-08-19	57.180	57.520	56.560	57.000	41.906	17,673,200
2015-08-18	57.670	57.920	57.400	57.550	42.310	11,593,200
2015-08-17	57.160	57.850	56.990	57.770	42.472	11,139,200
2015-08-14	57.180	57.720	57.180	57.590	42.340	8,864,000
2015-08-13	57.030	57.600	56.500	57.330	42.149	15,837,900
2015-08-12	56.940	57.240	55.310	56.910	41.840	27,428,700
2015-08-11	58.010	58.250	57.240	57.640	42.377	18,897,600
2015-08-10	58.260	58.840	58.210	58.740	43.185	10,812,200
2015-08-07	58.180	58.610	57.440	57.910	42.575	11,934,000
2015-08-06	58.820	58.960	57.900	58.100	42.715	14,707,400

← NewerPage 47 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.