Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	53.060	53.640	53.050	53.570	39.305	10,191,900
2014-11-14	53.310	53.600	53.260	53.380	39.166	11,345,500
2014-11-13	53.480	53.580	52.980	53.440	39.210	12,668,400
2014-11-12	53.340	53.620	53.070	53.420	39.195	10,271,800
2014-11-11	53.900	54.090	53.760	53.810	39.481	9,524,300
2014-11-10	53.570	53.890	53.540	53.890	39.540	11,235,500
2014-11-07	53.860	54.010	53.540	53.750	39.437	13,479,200
2014-11-06	53.970	54.300	53.810	53.990	39.614	13,621,300
2014-11-05	53.590	54.110	53.260	54.020	39.636	18,546,200
2014-11-04	53.280	53.320	52.630	53.190	39.027	13,618,000
2014-11-03	53.420	53.750	53.020	53.470	39.232	12,123,000
2014-10-31	53.400	53.900	52.990	53.530	39.276	27,639,400
2014-10-30	52.620	53.400	52.340	53.150	38.997	21,027,700
2014-10-29	52.480	52.750	52.090	52.650	38.623	16,322,200
2014-10-28	51.640	52.520	51.640	52.440	38.469	16,529,200
2014-10-27	51.480	51.650	51.170	51.590	37.845	12,134,600
2014-10-24	51.440	51.870	51.370	51.800	37.999	13,284,400
2014-10-23	51.250	51.900	51.090	51.410	37.713	15,167,500
2014-10-22	51.270	51.800	50.680	50.700	37.193	16,664,500
2014-10-21	51.040	51.490	50.750	51.270	37.611	17,798,300
2014-10-20	50.030	50.620	49.960	50.530	37.068	13,796,700
2014-10-17	50.490	50.720	49.740	50.070	36.730	21,969,900
2014-10-16	48.980	50.210	48.740	49.750	36.496	28,295,100
2014-10-15	50.900	50.930	48.110	49.680	36.444	55,398,300
2014-10-14	51.150	51.630	50.440	51.470	37.757	41,368,500
2014-10-13	50.140	50.870	49.860	49.900	36.606	26,025,900
2014-10-10	50.930	51.290	50.110	50.110	36.760	27,764,500
2014-10-09	52.480	52.480	51.010	51.140	37.515	22,423,700
2014-10-08	51.210	52.600	51.180	52.540	38.542	23,356,300
2014-10-07	51.990	52.070	51.270	51.270	37.611	16,837,100
2014-10-06	52.570	52.670	52.130	52.280	38.352	12,675,100
2014-10-03	51.710	52.430	51.640	52.320	38.381	17,716,300
2014-10-02	50.940	51.520	50.660	51.250	37.596	18,393,400
2014-10-01	51.680	51.850	50.890	51.100	37.486	20,757,500
2014-09-30	52.080	52.490	51.630	51.820	38.014	21,787,700
2014-09-29	51.750	52.270	51.320	52.050	38.183	13,006,900
2014-09-26	51.990	52.590	51.960	52.490	38.506	10,474,200
2014-09-25	53.230	53.270	51.960	51.960	38.117	19,262,500
2014-09-24	52.900	53.320	52.490	53.260	39.070	15,606,000
2014-09-23	52.750	53.250	52.750	52.840	38.762	14,586,000
2014-09-22	53.440	53.740	52.960	53.040	38.909	16,654,900
2014-09-19	53.980	54.130	53.260	53.480	39.232	22,153,100
2014-09-18	52.700	53.900	52.480	53.660	39.364	27,307,100
2014-09-17	52.320	53.050	52.220	52.390	38.432	20,379,900
2014-09-16	52.120	52.410	51.910	52.360	38.410	13,221,300
2014-09-15	52.370	52.520	51.920	52.310	38.374	12,805,700
2014-09-12	52.200	52.860	52.090	52.380	38.425	18,329,200
2014-09-11	51.610	52.260	51.520	52.230	38.315	14,084,300
2014-09-10	51.240	51.990	51.180	51.830	38.021	13,013,600
2014-09-09	51.640	51.780	51.120	51.260	37.603	14,584,100
2014-09-08	52.160	52.770	51.910	52.050	38.183	13,557,800
2014-09-05	52.310	52.490	51.720	52.300	38.366	17,484,800
2014-09-04	52.250	52.880	52.220	52.470	38.491	15,694,900
2014-09-03	52.240	52.530	52.040	52.230	38.315	15,116,800
2014-09-02	51.780	51.980	51.440	51.960	38.117	11,452,100
2014-08-29	51.530	51.830	51.460	51.650	37.889	8,981,300
2014-08-28	51.520	51.620	51.280	51.390	37.699	10,255,900
2014-08-27	52.120	52.270	51.680	51.860	38.043	13,398,400
2014-08-26	51.520	52.390	51.460	52.130	38.242	18,384,700
2014-08-25	51.280	51.990	51.280	51.630	37.875	17,502,900

← NewerPage 51 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.