Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	47.350	47.500	47.210	47.280	34.677	15,552,800
2014-05-28	47.480	47.890	47.310	47.320	34.706	14,178,100
2014-05-27	47.620	48.350	47.410	47.570	34.889	24,503,800
2014-05-23	47.230	47.400	47.090	47.290	34.684	9,571,800
2014-05-22	46.780	47.150	46.770	47.140	34.574	12,711,900
2014-05-21	46.830	47.090	46.690	46.850	34.361	12,822,600
2014-05-20	46.620	46.950	46.380	46.550	34.141	11,789,800
2014-05-19	46.100	46.790	46.080	46.770	34.303	13,621,000
2014-05-16	46.440	46.680	46.170	46.440	34.061	17,186,900
2014-05-15	46.850	46.940	46.150	46.520	34.119	21,174,400
2014-05-14	47.500	47.510	46.980	47.120	34.559	12,405,600
2014-05-13	47.350	47.490	47.230	47.420	34.779	12,615,200
2014-05-12	47.220	47.400	47.040	47.270	34.669	13,305,600
2014-05-09	47.040	47.230	46.710	46.990	34.464	15,185,800
2014-05-08	46.700	47.490	46.700	47.140	34.574	16,065,700
2014-05-07	46.540	46.830	46.320	46.700	34.251	17,502,000
2014-05-06	47.010	47.050	46.330	46.360	34.002	21,786,700
2014-05-05	47.200	47.310	46.800	47.180	34.603	16,845,800
2014-05-02	47.830	48.210	47.490	47.730	35.007	15,358,500
2014-05-01	47.810	48.140	47.590	47.760	35.029	10,931,500
2014-04-30	48.130	48.330	47.840	47.910	35.131	17,077,200
2014-04-29	47.600	48.200	47.400	48.160	35.315	16,942,400
2014-04-28	47.640	47.970	47.050	47.300	34.684	25,780,300
2014-04-25	48.120	48.420	47.680	47.750	35.014	18,117,600
2014-04-24	48.450	48.580	48.010	48.330	35.439	14,699,100
2014-04-23	48.000	48.500	47.910	48.400	35.491	13,497,900
2014-04-22	47.900	48.550	47.850	48.020	35.212	18,584,800
2014-04-21	48.180	48.220	47.770	47.840	35.080	17,044,500
2014-04-17	48.190	48.440	47.990	48.220	35.359	21,360,900
2014-04-16	48.560	48.620	47.580	48.180	35.329	24,654,500
2014-04-15	47.960	48.460	47.640	48.310	35.425	36,511,600
2014-04-14	47.400	47.800	46.980	47.670	34.955	51,962,300
2014-04-11	45.700	46.420	45.180	45.680	33.496	31,063,200
2014-04-10	47.240	47.270	46.120	46.230	33.900	27,170,000
2014-04-09	46.780	47.190	46.320	47.160	34.582	22,373,200
2014-04-08	46.530	46.850	46.120	46.600	34.171	26,874,900
2014-04-07	47.120	47.170	46.290	46.550	34.134	30,145,300
2014-04-04	47.730	47.790	46.850	47.110	34.545	33,010,000
2014-04-03	47.940	48.000	47.370	47.680	34.963	29,237,100
2014-04-02	48.150	48.360	47.730	48.240	35.373	22,354,300
2014-04-01	47.720	48.250	47.650	47.800	35.051	26,810,400
2014-03-31	47.530	47.900	47.470	47.600	34.904	25,651,000
2014-03-28	47.720	47.750	47.030	47.250	34.648	39,796,000
2014-03-27	47.430	48.200	47.110	47.450	34.794	112,601,000
2014-03-26	50.530	50.580	49.680	50.160	36.781	36,784,700
2014-03-25	50.210	50.560	50.050	50.300	36.884	17,484,200
2014-03-24	50.200	50.650	49.780	50.050	36.701	21,170,300
2014-03-21	51.000	51.000	49.860	50.080	36.723	38,388,600
2014-03-20	49.290	50.460	49.010	50.220	36.825	33,885,600
2014-03-19	48.220	49.520	48.020	48.940	35.887	30,308,800
2014-03-18	47.750	48.140	47.500	48.140	35.300	19,517,200
2014-03-17	47.470	47.800	47.310	47.730	34.999	18,928,200
2014-03-14	47.370	47.820	46.790	46.880	34.376	26,135,900
2014-03-13	48.170	48.300	47.070	47.330	34.706	38,925,400
2014-03-12	48.120	48.140	47.760	47.980	35.183	25,822,400
2014-03-11	49.780	49.820	48.400	48.430	35.513	33,244,300
2014-03-10	49.160	49.610	49.080	49.570	36.349	15,397,100
2014-03-07	50.210	50.410	49.370	49.620	36.385	25,775,500
2014-03-06	49.900	50.190	49.680	49.710	36.451	26,967,000
2014-03-05	49.040	49.920	48.960	49.420	36.239	23,620,700

← NewerPage 53 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.