Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	50.740	51.530	50.540	51.090	37.448	24,843,900
2013-09-09	49.490	50.120	49.360	50.090	36.715	22,388,100
2013-09-06	50.180	50.180	48.890	49.220	36.077	24,627,200
2013-09-05	49.850	50.200	49.620	49.860	36.546	17,765,800
2013-09-04	49.310	49.950	49.120	49.600	36.356	18,949,600
2013-09-03	49.370	49.840	48.360	49.370	36.187	28,906,900
2013-08-30	48.710	48.710	47.800	48.330	35.425	24,902,000
2013-08-29	48.400	48.900	48.270	48.470	35.528	17,293,800
2013-08-28	48.050	48.930	47.640	48.310	35.410	29,616,600
2013-08-27	48.840	49.340	48.160	48.240	35.359	29,854,200
2013-08-26	49.800	50.340	49.600	49.600	36.356	16,604,100
2013-08-23	50.110	50.330	49.690	49.830	36.524	15,302,800
2013-08-22	49.660	50.270	49.280	49.910	36.583	22,411,800
2013-08-21	49.800	49.940	49.030	49.160	36.033	30,669,600
2013-08-20	49.270	50.250	48.770	49.920	36.590	29,313,400
2013-08-19	50.060	50.130	49.300	49.330	36.158	22,958,800
2013-08-16	50.690	51.080	50.220	50.350	36.906	23,497,000
2013-08-15	51.020	51.100	50.330	50.860	37.279	26,231,400
2013-08-14	51.950	52.440	51.580	51.590	37.815	17,240,200
2013-08-13	51.040	52.150	50.740	51.770	37.946	23,814,200
2013-08-12	51.000	51.120	50.650	50.900	37.309	17,413,200
2013-08-09	51.720	52.000	51.240	51.320	37.617	15,613,000
2013-08-08	52.090	52.120	51.070	51.780	37.954	18,623,800
2013-08-07	51.010	51.640	50.800	51.500	37.749	18,613,400
2013-08-06	52.590	52.690	51.400	51.480	37.734	23,692,600
2013-08-05	52.930	53.110	52.750	52.870	38.753	10,699,700
2013-08-02	52.840	53.050	52.500	53.000	38.848	15,440,000
2013-08-01	52.840	53.200	52.740	52.860	38.745	20,583,300
2013-07-31	51.710	52.960	51.710	52.140	38.210	27,860,500
2013-07-30	51.820	52.000	51.490	51.780	37.946	16,099,700
2013-07-29	51.900	51.950	51.300	51.640	37.844	16,327,800
2013-07-26	52.420	52.460	51.820	52.210	38.262	16,248,100
2013-07-25	51.980	52.700	51.400	52.660	38.591	23,057,000
2013-07-24	52.980	53.170	52.110	52.190	38.247	22,674,500
2013-07-23	53.170	53.300	52.660	52.880	38.753	19,492,100
2013-07-22	52.380	53.000	52.160	53.000	38.841	20,047,200
2013-07-19	52.630	52.650	52.150	52.350	38.364	21,762,600
2013-07-18	52.160	52.700	52.050	52.690	38.613	33,211,400
2013-07-17	51.990	52.390	51.780	51.790	37.954	34,814,200
2013-07-16	52.000	52.430	51.510	51.830	37.983	33,099,000
2013-07-15	52.040	52.160	51.010	51.810	37.968	57,329,500
2013-07-12	50.150	50.840	49.930	50.810	37.236	26,672,500
2013-07-11	50.620	50.640	49.550	50.040	36.671	31,097,900
2013-07-10	49.910	50.240	49.520	49.630	36.371	23,768,300
2013-07-09	50.000	50.250	49.400	50.210	36.796	29,512,900
2013-07-08	48.920	49.770	48.800	49.520	36.290	26,617,000
2013-07-05	48.250	48.580	47.770	48.530	35.565	21,649,800
2013-07-03	47.470	47.770	47.150	47.670	34.935	15,269,700
2013-07-02	48.270	49.160	47.770	48.150	35.286	26,615,400
2013-07-01	48.500	49.200	46.700	48.250	35.360	27,234,700
2013-06-28	48.120	48.390	47.670	47.970	35.154	28,063,600
2013-06-27	48.140	48.690	47.810	48.280	35.382	29,309,200
2013-06-26	47.800	47.820	47.050	47.610	34.891	30,623,500
2013-06-25	46.160	47.340	46.120	47.000	34.444	38,838,900
2013-06-24	45.770	46.030	45.060	45.440	33.300	50,809,800
2013-06-21	48.230	48.340	45.510	46.870	34.348	76,788,800
2013-06-20	48.900	49.010	47.540	47.900	35.103	48,678,600
2013-06-19	49.990	50.300	49.410	49.530	36.298	32,511,000
2013-06-18	49.520	50.250	49.490	50.010	36.649	19,535,800
2013-06-17	49.810	50.390	49.050	49.360	36.173	32,128,600

← NewerPage 56 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.