Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	50.220	50.350	49.190	49.220	36.070	27,362,500
2013-06-13	49.280	50.290	48.800	50.290	36.855	34,191,300
2013-06-12	50.330	50.450	49.160	49.440	36.232	38,569,300
2013-06-11	50.700	50.850	49.820	49.950	36.605	51,536,900
2013-06-10	52.000	52.120	51.210	51.930	38.056	22,354,400
2013-06-07	51.270	51.810	50.850	51.600	37.815	30,885,500
2013-06-06	49.860	50.860	49.630	50.830	37.250	35,143,600
2013-06-05	51.110	51.480	49.760	50.030	36.664	38,307,500
2013-06-04	51.890	52.620	51.000	51.230	37.543	27,899,200
2013-06-03	52.060	52.230	50.610	51.960	38.078	35,191,300
2013-05-31	53.270	53.440	51.990	51.990	38.100	34,618,000
2013-05-30	52.270	53.560	52.240	53.270	39.038	30,310,100
2013-05-29	51.430	52.590	51.300	52.280	38.313	30,015,100
2013-05-28	51.310	51.800	51.080	51.790	37.954	28,201,000
2013-05-24	50.080	50.540	50.000	50.520	37.023	23,094,900
2013-05-23	49.200	50.910	49.180	50.530	37.030	42,219,400
2013-05-22	51.840	52.890	50.840	51.000	37.375	44,035,800
2013-05-21	51.400	52.180	51.400	51.660	37.859	28,171,000
2013-05-20	51.460	52.100	51.250	51.600	37.815	24,697,300
2013-05-17	51.140	51.500	50.790	51.450	37.705	23,610,900
2013-05-16	51.000	51.360	50.500	50.610	37.089	25,290,000
2013-05-15	49.960	51.450	49.900	51.340	37.624	40,824,400
2013-05-14	49.050	50.200	49.020	50.090	36.708	35,998,300
2013-05-13	48.500	48.970	48.400	48.920	35.851	17,096,400
2013-05-10	48.550	48.880	48.430	48.750	35.726	18,476,600
2013-05-09	49.280	49.340	48.290	48.600	35.616	27,058,600
2013-05-08	48.050	49.460	47.870	49.290	36.122	34,220,900
2013-05-07	47.790	48.300	47.360	48.110	35.257	27,492,800
2013-05-06	46.920	48.050	46.890	47.480	34.795	29,160,400
2013-05-03	47.120	47.500	46.870	46.970	34.422	20,347,400
2013-05-02	45.990	46.690	45.490	46.540	34.106	19,996,300
2013-05-01	46.480	46.580	45.640	45.870	33.608	21,943,100
2013-04-30	46.850	47.200	46.480	46.660	34.187	18,085,000
2013-04-29	47.190	47.290	46.710	46.820	34.304	14,224,700
2013-04-26	47.000	47.220	46.490	46.920	34.377	14,989,200
2013-04-25	47.190	47.680	46.900	47.110	34.517	25,633,900
2013-04-24	46.410	47.430	46.400	47.120	34.524	23,560,500
2013-04-23	45.430	46.620	45.400	46.460	34.040	28,837,900
2013-04-22	45.160	45.260	44.520	45.150	33.081	19,919,400
2013-04-19	45.440	45.500	44.910	45.030	32.993	23,630,500
2013-04-18	45.750	45.750	44.870	45.090	33.037	29,877,900
2013-04-17	46.150	46.210	45.070	45.740	33.513	36,241,300
2013-04-16	45.880	46.780	45.830	46.660	34.187	40,230,100
2013-04-15	46.100	46.290	44.830	44.870	32.875	56,796,300
2013-04-12	44.460	44.810	44.060	44.780	32.809	24,702,000
2013-04-11	45.100	45.550	44.650	44.870	32.875	28,399,900
2013-04-10	44.230	45.250	44.180	45.060	33.015	28,334,200
2013-04-09	43.690	44.280	43.680	43.890	32.157	26,793,500
2013-04-08	43.060	43.620	42.540	43.560	31.916	23,502,800
2013-04-05	41.750	43.160	41.600	43.010	31.513	32,561,500
2013-04-04	42.530	42.980	42.150	42.770	31.337	38,527,900
2013-04-03	43.970	44.100	42.200	42.500	31.139	47,968,100
2013-04-02	43.980	44.480	43.880	44.110	32.319	25,145,000
2013-04-01	44.320	44.710	43.660	43.790	32.084	19,623,400
2013-03-28	44.450	44.750	44.050	44.240	32.414	25,355,400
2013-03-27	44.430	44.640	44.160	44.460	32.575	26,298,000
2013-03-26	44.690	45.090	44.360	44.830	32.846	24,940,500
2013-03-25	45.760	45.820	44.330	44.490	32.597	32,795,800
2013-03-22	45.530	45.540	44.950	45.230	33.139	26,449,100
2013-03-21	45.910	46.450	45.220	45.230	33.139	33,126,900

← NewerPage 57 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.