Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	46.140	46.460	45.970	46.090	33.769	24,498,700
2013-03-19	46.500	46.950	45.400	45.790	33.549	44,416,000
2013-03-18	46.040	46.560	45.910	46.240	33.879	38,550,200
2013-03-15	47.520	47.570	46.920	47.260	34.627	48,856,400
2013-03-14	47.060	47.660	47.050	47.460	34.773	26,017,300
2013-03-13	46.880	47.000	46.330	46.970	34.414	27,654,300
2013-03-12	47.340	47.450	46.400	46.950	34.399	35,089,100
2013-03-11	46.810	47.920	46.400	47.600	34.876	51,807,400
2013-03-08	45.980	46.700	45.370	46.680	34.202	63,728,900
2013-03-07	44.560	45.130	44.450	45.000	32.971	40,245,900
2013-03-06	43.970	44.750	43.900	44.580	32.663	35,986,300
2013-03-05	43.410	44.030	43.100	43.600	31.945	43,223,400
2013-03-04	41.990	42.940	41.970	42.940	31.461	27,216,000
2013-03-01	41.560	42.520	41.020	42.110	30.853	29,850,300
2013-02-28	42.080	42.690	41.750	41.970	30.751	28,914,100
2013-02-27	41.300	42.340	41.020	42.160	30.890	29,204,600
2013-02-26	41.410	41.580	40.280	41.290	30.252	46,233,000
2013-02-25	43.120	43.370	41.040	41.150	30.150	34,939,800
2013-02-22	42.800	42.970	42.410	42.790	31.351	23,756,400
2013-02-21	42.790	42.800	41.890	42.350	31.029	37,602,900
2013-02-20	44.480	44.480	43.120	43.220	31.666	26,464,100
2013-02-19	43.990	44.710	43.950	44.500	32.604	23,709,100
2013-02-15	44.480	44.510	43.630	43.840	32.121	23,244,700
2013-02-14	43.830	44.420	43.750	44.320	32.472	20,048,500
2013-02-13	44.470	44.680	43.760	44.000	32.238	26,663,400
2013-02-12	43.240	44.500	43.000	44.350	32.494	39,087,500
2013-02-11	42.660	43.400	42.490	43.150	31.615	23,462,700
2013-02-08	42.950	43.090	42.560	42.680	31.271	17,441,800
2013-02-07	43.110	43.490	42.320	42.870	31.410	29,381,400
2013-02-06	42.520	43.050	42.500	43.050	31.542	22,059,300
2013-02-05	42.420	43.200	42.350	42.920	31.447	24,224,200
2013-02-04	42.370	42.900	42.170	42.210	30.926	25,691,500
2013-02-01	42.480	43.200	42.220	43.020	31.520	34,997,400
2013-01-31	41.880	42.290	41.620	42.160	30.890	21,324,700
2013-01-30	41.990	42.180	41.760	41.950	30.729	21,801,200
2013-01-29	42.070	42.600	41.950	42.160	30.882	26,998,900
2013-01-28	42.980	42.980	42.230	42.340	31.014	27,213,600
2013-01-25	43.130	43.340	42.620	42.910	31.432	26,707,200
2013-01-24	42.100	43.200	42.040	42.800	31.351	34,462,600
2013-01-23	41.850	42.220	41.540	42.020	30.780	32,339,300
2013-01-22	41.350	41.820	40.820	41.780	30.604	42,035,900
2013-01-18	41.270	41.740	41.110	41.660	30.516	40,807,100
2013-01-17	41.530	41.620	40.900	41.240	30.209	80,185,700
2013-01-16	42.540	42.850	42.250	42.480	31.117	36,165,300
2013-01-15	41.810	42.740	41.770	42.570	31.183	29,118,700
2013-01-14	42.360	42.550	41.710	42.220	30.926	26,795,300
2013-01-11	42.820	42.830	41.920	42.340	31.014	42,517,300
2013-01-10	42.340	43.060	41.980	42.830	31.373	42,154,200
2013-01-09	42.500	43.250	41.810	42.040	30.795	44,923,500
2013-01-08	42.290	42.470	42.030	42.460	31.102	28,185,200
2013-01-07	42.540	42.550	41.970	42.470	31.110	36,305,100
2013-01-04	41.760	42.540	41.630	42.430	31.080	46,310,100
2013-01-03	41.170	41.500	41.040	41.390	30.318	38,343,300
2013-01-02	40.910	41.400	40.700	41.250	30.216	45,648,500
2012-12-31	38.940	39.600	38.650	39.560	28.978	37,172,800
2012-12-28	38.820	39.250	38.770	39.010	28.575	24,563,800
2012-12-27	39.680	39.880	38.590	39.250	28.751	30,332,300
2012-12-26	39.410	39.750	39.180	39.550	28.971	20,297,700
2012-12-24	39.340	39.550	39.160	39.380	28.846	8,674,800
2012-12-21	38.900	39.650	38.500	39.490	28.927	47,568,200

← NewerPage 58 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.