Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	51.010	51.490	50.810	51.200	37.574	17,448,500
2015-02-12	49.940	51.090	49.770	50.890	37.347	28,926,800
2015-02-11	49.150	49.880	49.110	49.680	36.459	13,079,500
2015-02-10	50.000	50.060	49.140	49.390	36.246	17,223,700
2015-02-09	48.860	49.510	48.440	49.210	36.114	16,364,900
2015-02-06	49.400	49.950	49.060	49.140	36.063	25,881,500
2015-02-05	48.740	49.000	48.220	48.540	35.622	15,481,900
2015-02-04	48.570	49.000	48.300	48.400	35.520	19,581,800
2015-02-03	48.460	49.220	48.350	48.880	35.872	25,220,200
2015-02-02	47.200	47.770	46.900	47.720	35.021	19,178,200
2015-01-30	47.090	47.730	46.900	46.950	34.455	23,729,800
2015-01-29	47.070	47.780	46.830	47.620	34.947	19,865,700
2015-01-28	48.370	48.510	47.110	47.110	34.566	26,065,300
2015-01-27	48.040	48.650	47.770	48.310	35.446	16,401,200
2015-01-26	48.480	49.030	48.410	48.890	35.872	13,817,500
2015-01-23	49.490	49.760	48.610	48.620	35.673	18,984,700
2015-01-22	48.260	49.750	47.930	49.570	36.370	29,652,600
2015-01-21	47.370	48.230	47.150	47.740	35.028	22,873,300
2015-01-20	47.980	48.000	47.150	47.260	34.676	25,561,000
2015-01-16	46.700	47.690	46.600	47.610	34.932	32,307,000
2015-01-15	48.060	48.240	46.910	47.230	34.654	48,799,400
2015-01-14	48.960	49.100	47.770	49.050	35.989	44,630,800
2015-01-13	50.660	51.230	49.610	50.020	36.701	23,201,800
2015-01-12	50.820	50.910	50.030	50.380	36.965	22,725,800
2015-01-09	52.170	52.240	50.770	50.780	37.258	20,180,200
2015-01-08	51.770	52.080	51.500	51.940	38.109	17,467,200
2015-01-07	51.510	51.550	50.620	51.170	37.544	27,890,800
2015-01-06	52.680	52.770	50.530	50.700	37.200	31,989,300
2015-01-05	53.910	53.960	52.330	52.550	38.557	20,945,400
2015-01-02	54.360	54.690	53.790	54.260	39.812	11,137,800
2014-12-31	54.950	55.070	54.100	54.110	39.702	10,193,000
2014-12-30	54.510	54.950	54.250	54.840	40.237	8,188,600
2014-12-29	54.140	55.080	54.030	54.730	40.156	9,887,500
2014-12-26	54.630	54.770	54.410	54.430	39.936	6,415,100
2014-12-24	54.680	54.900	54.320	54.540	40.017	6,237,400
2014-12-23	54.020	54.860	53.930	54.420	39.929	12,277,000
2014-12-22	54.040	54.270	53.520	53.960	39.592	11,742,300
2014-12-19	53.990	54.480	53.750	54.010	39.628	22,986,200
2014-12-18	53.400	54.100	53.130	54.100	39.694	23,478,100
2014-12-17	51.210	52.480	51.110	52.450	38.484	26,918,800
2014-12-16	52.160	52.840	51.120	51.170	37.544	34,745,200
2014-12-15	54.080	54.080	52.520	52.790	38.733	20,956,200
2014-12-12	53.980	54.350	53.230	53.400	39.181	23,137,300
2014-12-11	54.650	55.230	54.420	54.510	39.995	20,641,300
2014-12-10	55.510	55.920	54.350	54.470	39.966	22,464,100
2014-12-09	55.440	56.140	54.690	55.850	40.978	26,262,900
2014-12-08	55.980	56.950	55.750	56.370	41.360	21,799,300
2014-12-05	55.520	56.490	55.460	56.080	41.147	21,945,900
2014-12-04	54.970	55.430	54.690	55.180	40.487	13,407,400
2014-12-03	54.470	55.280	54.310	55.210	40.509	21,221,500
2014-12-02	53.510	54.470	53.510	54.360	39.885	15,964,300
2014-12-01	53.800	53.910	53.050	53.350	39.144	13,825,700
2014-11-28	54.000	54.180	53.830	53.970	39.599	5,876,800
2014-11-26	54.450	54.480	54.000	54.130	39.716	8,704,200
2014-11-25	54.400	54.520	54.060	54.330	39.863	13,212,100
2014-11-24	53.940	54.490	53.760	54.400	39.914	13,733,900
2014-11-21	54.070	54.350	53.610	53.660	39.371	15,142,200
2014-11-20	53.250	53.570	53.110	53.520	39.269	9,721,900
2014-11-19	53.830	53.830	53.380	53.660	39.371	8,664,900
2014-11-18	53.560	54.170	53.510	53.810	39.481	12,907,700

← NewerPage 50 of 79 · 4,733 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.