Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	50.940	51.670	50.730	50.930	37.361	20,002,900
2014-08-21	49.970	51.220	49.800	51.070	37.464	24,162,400
2014-08-20	49.630	49.920	49.460	49.800	36.532	9,039,500
2014-08-19	49.530	50.250	49.520	49.700	36.459	13,073,300
2014-08-18	49.050	49.580	48.970	49.510	36.320	13,199,700
2014-08-15	49.290	49.480	48.320	48.720	35.740	16,215,300
2014-08-14	48.830	49.150	48.740	49.130	36.041	9,693,100
2014-08-13	48.620	48.890	48.530	48.750	35.762	8,602,600
2014-08-12	48.210	48.680	48.050	48.440	35.535	9,238,600
2014-08-11	48.550	48.600	48.230	48.390	35.498	9,130,300
2014-08-08	48.060	48.500	47.780	48.450	35.542	12,001,500
2014-08-07	48.500	48.630	47.890	48.060	35.256	12,377,000
2014-08-06	47.750	48.530	47.750	48.140	35.315	13,038,300
2014-08-05	48.260	48.490	47.650	47.890	35.131	15,912,700
2014-08-04	48.450	48.500	48.060	48.340	35.461	14,277,000
2014-08-01	48.590	49.030	47.900	48.100	35.285	21,822,700
2014-07-31	49.560	49.920	48.910	48.910	35.879	23,550,900
2014-07-30	49.670	50.270	49.630	50.000	36.672	15,327,600
2014-07-29	49.730	49.870	49.420	49.420	36.246	13,165,800
2014-07-28	49.950	50.080	49.540	49.700	36.452	12,070,400
2014-07-25	49.990	50.200	49.940	50.030	36.694	10,082,900
2014-07-24	50.220	50.470	49.960	50.090	36.738	13,282,600
2014-07-23	49.610	50.590	49.360	50.180	36.804	20,099,200
2014-07-22	49.600	49.830	49.380	49.600	36.378	13,125,500
2014-07-21	49.160	49.470	49.070	49.350	36.195	10,920,200
2014-07-18	49.490	49.810	49.310	49.560	36.349	15,453,900
2014-07-17	49.500	49.980	49.160	49.180	36.070	23,847,600
2014-07-16	49.490	49.870	49.400	49.820	36.540	23,590,400
2014-07-15	48.820	49.460	48.820	49.290	36.151	34,419,100
2014-07-14	48.670	48.830	48.350	48.420	35.513	36,149,700
2014-07-11	46.820	47.010	46.570	47.000	34.471	15,205,700
2014-07-10	46.710	47.050	46.550	46.900	34.398	18,671,600
2014-07-09	47.470	47.670	47.200	47.380	34.750	14,195,300
2014-07-08	47.700	47.730	47.250	47.420	34.779	13,808,800
2014-07-07	48.050	48.110	47.590	47.980	35.190	12,052,300
2014-07-03	48.380	48.710	48.070	48.240	35.381	13,643,100
2014-07-02	47.540	48.250	47.500	48.010	35.212	16,774,600
2014-07-01	47.420	47.900	47.220	47.460	34.809	16,699,800
2014-06-30	47.160	47.300	47.010	47.100	34.545	12,290,400
2014-06-27	47.220	47.340	46.920	47.140	34.574	19,162,000
2014-06-26	47.710	47.740	47.030	47.230	34.640	18,875,700
2014-06-25	47.670	48.070	47.560	47.820	35.073	12,704,600
2014-06-24	47.850	48.480	47.710	47.810	35.065	16,916,400
2014-06-23	47.130	48.180	47.100	48.060	35.249	18,431,400
2014-06-20	47.770	47.820	47.070	47.340	34.721	18,832,900
2014-06-19	47.950	47.970	47.340	47.560	34.882	15,747,900
2014-06-18	47.770	48.000	47.410	47.930	35.153	14,468,500
2014-06-17	47.480	48.050	47.350	47.790	35.051	13,946,300
2014-06-16	47.470	47.780	47.040	47.640	34.941	12,790,900
2014-06-13	48.140	48.670	47.120	47.590	34.904	34,838,700
2014-06-12	48.620	48.710	48.100	48.270	35.403	15,670,200
2014-06-11	49.030	49.270	48.640	48.810	35.799	13,944,200
2014-06-10	49.490	49.500	48.990	49.330	36.180	12,769,300
2014-06-09	48.990	49.590	48.950	49.580	36.364	14,235,700
2014-06-06	48.700	49.200	48.620	48.930	35.887	19,149,500
2014-06-05	48.010	48.800	47.890	48.630	35.667	17,048,300
2014-06-04	48.040	48.200	47.820	47.880	35.117	13,075,300
2014-06-03	47.510	48.260	47.460	48.190	35.344	16,105,800
2014-06-02	47.600	47.960	47.430	47.760	35.029	11,887,400
2014-05-30	47.190	47.600	47.150	47.570	34.889	11,538,700

← NewerPage 52 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.