Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	51.140	52.310	51.050	52.040	38.152	32,155,300
2013-12-03	52.470	52.760	51.730	52.130	38.218	20,588,400
2013-12-02	52.960	53.410	52.530	52.620	38.577	19,854,900
2013-11-29	53.110	53.590	52.860	52.920	38.797	10,952,100
2013-11-27	52.970	53.260	52.900	53.050	38.892	13,075,200
2013-11-26	53.100	53.460	52.960	53.010	38.863	17,661,000
2013-11-25	52.490	53.680	52.480	53.290	39.068	32,610,000
2013-11-22	51.940	52.540	51.840	52.410	38.423	26,051,300
2013-11-21	50.860	51.970	50.780	51.730	37.925	22,868,900
2013-11-20	51.050	51.290	50.620	50.770	37.221	18,347,200
2013-11-19	50.760	51.440	50.610	51.170	37.514	20,113,300
2013-11-18	50.800	51.400	50.570	50.790	37.236	26,353,400
2013-11-15	50.190	50.780	50.040	50.400	36.950	22,217,400
2013-11-14	50.010	50.290	49.550	50.210	36.810	21,758,300
2013-11-13	49.280	49.990	49.020	49.990	36.649	23,536,400
2013-11-12	50.000	50.010	49.350	49.520	36.305	21,627,500
2013-11-11	49.790	50.300	49.360	50.170	36.781	16,831,200
2013-11-08	48.470	50.170	48.470	49.940	36.612	35,134,400
2013-11-07	48.930	49.130	48.350	48.350	35.447	26,954,900
2013-11-06	48.760	48.820	48.390	48.620	35.645	17,621,500
2013-11-05	48.500	48.620	48.230	48.380	35.469	18,394,200
2013-11-04	48.840	49.140	48.580	48.630	35.652	16,513,900
2013-11-01	48.870	49.020	48.610	48.740	35.733	19,004,100
2013-10-31	49.740	49.740	48.770	48.780	35.762	25,056,900
2013-10-30	50.500	50.500	49.590	49.890	36.568	22,429,200
2013-10-29	50.270	50.460	50.070	50.220	36.810	16,416,100
2013-10-28	50.010	50.330	49.960	50.150	36.759	15,543,300
2013-10-25	50.030	50.260	49.950	50.060	36.693	16,736,600
2013-10-24	50.270	50.310	49.770	50.150	36.759	20,034,600
2013-10-23	50.470	50.530	49.920	50.190	36.788	19,530,800
2013-10-22	51.320	51.390	50.580	50.760	37.206	27,816,600
2013-10-21	51.190	51.570	51.000	51.030	37.404	18,703,100
2013-10-18	51.370	51.370	50.810	51.150	37.492	24,565,300
2013-10-17	50.380	51.220	50.290	51.120	37.470	28,304,600
2013-10-16	49.430	50.900	49.270	50.840	37.265	41,564,100
2013-10-15	49.690	49.990	48.650	48.860	35.813	49,035,600
2013-10-14	48.830	49.900	48.550	49.600	36.356	24,765,900
2013-10-11	49.350	49.360	48.700	49.220	36.077	22,990,000
2013-10-10	48.800	49.370	48.570	49.270	36.114	23,989,600
2013-10-09	47.980	48.380	47.600	47.950	35.146	22,597,700
2013-10-08	48.220	48.450	47.620	47.670	34.941	24,655,300
2013-10-07	48.620	48.670	48.160	48.180	35.315	19,144,300
2013-10-04	48.450	49.190	48.380	49.140	36.019	18,436,000
2013-10-03	48.810	48.980	48.030	48.400	35.476	22,013,300
2013-10-02	48.420	49.050	48.160	48.710	35.704	23,568,300
2013-10-01	48.850	49.100	48.420	48.600	35.623	21,040,400
2013-09-30	48.270	48.860	47.830	48.510	35.557	23,789,300
2013-09-27	48.760	49.200	48.690	48.890	35.835	20,243,100
2013-09-26	49.270	49.490	48.500	48.930	35.865	23,345,400
2013-09-25	49.040	49.540	48.670	49.260	36.107	26,930,400
2013-09-24	49.430	49.480	48.930	48.960	35.887	26,564,600
2013-09-23	49.950	50.170	49.290	49.570	36.334	34,571,800
2013-09-20	52.030	52.100	51.120	51.210	37.536	28,157,600
2013-09-19	52.750	52.880	51.900	51.950	38.078	25,368,500
2013-09-18	51.020	52.660	50.980	52.210	38.269	31,901,700
2013-09-17	51.150	51.280	50.870	51.200	37.529	15,469,000
2013-09-16	51.190	51.450	50.740	51.000	37.382	19,369,100
2013-09-13	50.290	50.620	50.220	50.490	37.008	12,571,800
2013-09-12	50.660	50.760	49.970	50.260	36.840	21,341,600
2013-09-11	51.040	51.120	50.260	50.730	37.184	22,251,600

← NewerPage 55 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.