Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	48.330	48.960	48.140	48.830	35.806	23,940,500
2014-03-03	47.800	48.250	47.550	47.610	34.911	28,678,000
2014-02-28	48.270	49.290	48.110	48.630	35.659	31,732,000
2014-02-27	48.090	48.690	47.960	48.690	35.703	18,598,300
2014-02-26	48.430	48.610	47.680	48.320	35.432	28,822,100
2014-02-25	48.940	49.060	48.300	48.400	35.491	20,495,500
2014-02-24	48.330	49.480	48.310	48.980	35.916	23,874,000
2014-02-21	48.220	48.500	48.100	48.260	35.388	26,881,700
2014-02-20	48.480	48.540	47.890	48.130	35.293	25,234,100
2014-02-19	49.010	49.310	48.190	48.190	35.337	30,294,400
2014-02-18	49.540	49.910	49.360	49.380	36.209	16,217,800
2014-02-14	49.570	49.820	49.410	49.520	36.312	18,780,600
2014-02-13	49.070	49.930	49.050	49.860	36.561	20,639,800
2014-02-12	49.780	50.150	49.650	49.960	36.635	23,626,300
2014-02-11	49.240	49.860	48.960	49.660	36.415	22,982,800
2014-02-10	49.550	49.730	48.830	49.320	36.165	19,630,100
2014-02-07	49.090	49.390	48.520	49.340	36.180	37,875,700
2014-02-06	47.400	48.270	47.270	48.250	35.381	33,905,600
2014-02-05	46.760	47.370	46.310	47.060	34.508	32,535,500
2014-02-04	47.000	47.500	46.680	46.780	34.303	31,286,900
2014-02-03	47.840	47.860	46.190	46.340	33.980	42,977,600
2014-01-31	47.510	48.200	47.290	47.430	34.780	33,425,100
2014-01-30	48.460	48.700	47.780	48.300	35.417	39,940,700
2014-01-29	48.920	49.360	47.700	48.080	35.249	54,018,100
2014-01-28	49.290	49.860	49.290	49.600	36.363	24,780,900
2014-01-27	49.100	49.660	48.360	48.810	35.784	39,675,300
2014-01-24	50.050	50.170	49.080	49.330	36.165	59,057,100
2014-01-23	51.650	51.650	50.550	50.720	37.184	34,832,200
2014-01-22	52.010	52.130	51.510	51.900	38.049	20,841,100
2014-01-21	52.500	53.000	51.560	51.850	38.013	27,567,400
2014-01-17	52.650	52.920	52.130	52.270	38.321	33,934,500
2014-01-16	53.560	53.560	52.350	52.600	38.563	62,946,800
2014-01-15	54.520	55.170	54.360	54.990	40.315	33,688,100
2014-01-14	54.130	54.400	53.630	53.950	39.552	17,771,000
2014-01-13	54.460	54.660	53.440	53.720	39.384	21,110,300
2014-01-10	55.030	55.090	54.300	54.720	40.117	22,485,900
2014-01-09	55.000	55.280	54.760	55.200	40.469	21,803,700
2014-01-08	54.290	55.000	54.200	54.810	40.183	25,989,800
2014-01-07	54.590	54.720	53.780	54.180	39.721	28,840,400
2014-01-06	53.620	54.290	53.430	53.810	39.450	28,503,100
2014-01-03	52.390	53.470	52.310	53.400	39.149	26,884,900
2014-01-02	52.030	52.400	51.810	52.270	38.321	16,479,700
2013-12-31	51.960	52.120	51.810	52.110	38.203	10,706,800
2013-12-30	52.250	52.440	51.830	51.920	38.064	11,506,000
2013-12-27	52.360	52.410	52.190	52.260	38.313	11,814,500
2013-12-26	52.620	52.690	52.200	52.350	38.379	8,882,900
2013-12-24	52.360	52.470	52.080	52.430	38.438	5,302,600
2013-12-23	52.490	52.640	52.220	52.410	38.423	13,627,500
2013-12-20	52.030	52.440	51.900	52.210	38.277	27,871,300
2013-12-19	51.730	52.130	51.450	51.880	38.035	20,127,100
2013-12-18	50.810	52.070	50.330	51.960	38.093	32,921,300
2013-12-17	51.000	51.050	50.550	50.690	37.162	17,951,700
2013-12-16	51.390	51.610	50.820	50.900	37.316	20,312,000
2013-12-13	50.980	51.190	50.680	50.970	37.368	16,743,600
2013-12-12	51.000	51.140	50.270	50.910	37.324	27,240,800
2013-12-11	51.620	51.650	50.530	50.710	37.177	24,600,000
2013-12-10	51.950	52.610	51.690	51.740	37.932	20,025,700
2013-12-09	51.940	52.460	51.920	52.110	38.203	16,653,500
2013-12-06	51.740	51.990	51.200	51.490	37.749	19,714,300
2013-12-05	51.610	51.800	50.950	51.060	37.434	23,556,900

← NewerPage 54 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.