Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	53.920	54.160	53.800	53.970	39.645	13,896,800
2015-05-08	53.550	54.110	53.300	54.020	39.682	17,333,500
2015-05-07	52.590	53.440	52.410	53.310	39.160	14,954,200
2015-05-06	53.560	53.900	52.350	52.820	38.763	19,414,800
2015-05-05	53.990	54.300	53.250	53.350	39.152	20,669,100
2015-05-04	53.850	54.260	53.740	54.170	39.754	15,670,100
2015-05-01	53.640	53.840	53.310	53.760	39.453	13,147,600
2015-04-30	53.750	53.970	52.920	53.320	39.130	19,420,600
2015-04-29	52.650	53.990	52.610	53.760	39.453	22,542,400
2015-04-28	52.670	53.100	52.250	53.020	38.910	14,134,500
2015-04-27	52.880	53.390	52.780	52.800	38.749	15,613,000
2015-04-24	53.160	53.220	52.850	52.900	38.822	10,150,500
2015-04-23	53.010	53.400	52.820	53.220	39.057	13,049,600
2015-04-22	52.520	53.380	52.350	53.100	38.969	14,873,400
2015-04-21	53.350	53.460	52.250	52.480	38.514	19,554,400
2015-04-20	53.300	53.570	53.090	53.200	39.042	14,730,000
2015-04-17	53.510	54.100	52.950	53.070	38.947	23,287,000
2015-04-16	53.980	54.460	53.800	54.020	39.644	38,345,600
2015-04-15	52.930	53.380	52.750	53.210	39.050	19,041,100
2015-04-14	52.930	53.000	52.380	52.730	38.697	13,259,700
2015-04-13	52.480	52.950	52.410	52.660	38.646	11,984,400
2015-04-10	52.080	52.680	51.980	52.430	38.477	13,032,000
2015-04-09	51.730	52.210	51.690	52.130	38.257	13,591,400
2015-04-08	51.670	52.220	51.630	51.890	38.081	11,773,000
2015-04-07	51.830	51.930	51.390	51.520	37.809	11,562,700
2015-04-06	51.160	51.960	50.980	51.620	37.883	13,250,800
2015-04-02	51.680	52.220	51.590	51.860	38.059	13,966,900
2015-04-01	51.370	51.900	51.010	51.620	37.883	21,577,700
2015-03-31	51.260	51.770	51.160	51.520	37.809	13,928,900
2015-03-30	51.330	52.000	51.310	51.640	37.897	13,289,200
2015-03-27	51.490	51.490	50.720	51.000	37.428	16,052,400
2015-03-26	51.190	51.460	50.470	51.190	37.567	21,839,600
2015-03-25	51.980	52.110	51.350	51.380	37.707	15,418,200
2015-03-24	52.350	52.440	51.940	51.940	38.117	12,887,700
2015-03-23	53.030	53.050	52.480	52.480	38.514	13,148,900
2015-03-20	52.440	53.170	52.410	52.980	38.881	22,466,200
2015-03-19	53.570	53.620	52.200	52.380	38.440	21,150,000
2015-03-18	53.420	53.940	53.170	53.720	39.424	18,383,700
2015-03-17	53.210	53.990	53.160	53.840	39.512	13,902,900
2015-03-16	53.740	54.040	53.400	53.690	39.402	17,031,600
2015-03-13	53.900	54.240	53.260	53.540	39.292	20,780,600
2015-03-12	54.000	54.720	53.450	54.080	39.688	50,191,200
2015-03-11	51.620	52.760	51.520	52.330	38.404	32,443,600
2015-03-10	52.070	52.300	51.230	51.230	37.596	29,061,300
2015-03-09	52.880	53.170	52.770	52.950	38.859	17,542,600
2015-03-06	53.750	54.010	52.930	53.060	38.939	40,296,600
2015-03-05	53.710	53.730	53.150	53.560	39.306	13,853,800
2015-03-04	53.480	53.860	53.240	53.670	39.387	14,698,100
2015-03-03	53.940	54.000	53.430	53.730	39.431	24,281,900
2015-03-02	52.420	53.520	52.050	53.490	39.255	19,384,200
2015-02-27	52.320	52.870	52.170	52.420	38.470	18,588,400
2015-02-26	52.030	52.490	51.910	52.410	38.462	16,358,100
2015-02-25	51.650	52.110	51.550	52.090	38.228	10,666,000
2015-02-24	51.420	52.300	51.390	51.900	38.088	20,250,900
2015-02-23	51.530	51.540	50.750	51.320	37.662	15,282,600
2015-02-20	51.050	51.910	50.360	51.780	38.000	19,429,400
2015-02-19	51.280	51.540	51.040	51.120	37.516	11,272,000
2015-02-18	51.300	51.670	51.090	51.420	37.736	17,666,800
2015-02-17	50.950	51.800	50.900	51.690	37.934	14,569,400
2015-02-13	51.010	51.490	50.810	51.200	37.574	17,448,500

← NewerPage 49 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.