Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	26.020	28.270	25.910	27.840	20.360	80,653,500
2011-10-10	25.440	26.500	25.410	26.490	19.373	46,194,400
2011-10-07	26.320	26.420	24.550	24.630	18.013	64,586,100
2011-10-06	24.720	26.220	24.280	26.020	19.029	69,855,700
2011-10-05	24.130	25.090	23.290	24.710	18.071	54,164,000
2011-10-04	22.560	24.530	21.400	24.390	17.837	84,504,100
2011-10-03	25.160	25.680	23.050	23.110	16.901	69,568,400
2011-09-30	26.260	26.500	25.610	25.620	18.737	41,243,300
2011-09-29	26.830	27.240	25.920	26.900	19.673	44,445,900
2011-09-28	26.950	27.140	25.900	25.920	18.956	41,353,400
2011-09-27	27.890	28.320	26.750	26.990	19.739	61,327,200
2011-09-26	25.440	26.840	25.370	26.720	19.541	60,165,600
2011-09-23	23.520	25.150	23.460	24.980	18.269	56,330,600
2011-09-22	24.570	24.990	23.190	23.960	17.523	86,914,400
2011-09-21	27.000	27.530	25.510	25.520	18.664	73,165,300
2011-09-20	27.800	27.930	26.900	26.930	19.695	35,419,400
2011-09-19	28.070	28.080	27.320	27.710	20.265	37,811,400
2011-09-16	28.920	29.280	28.160	28.990	21.201	49,241,900
2011-09-15	27.920	28.600	27.560	28.590	20.909	40,745,500
2011-09-14	27.380	27.730	26.700	27.390	20.031	32,634,200
2011-09-13	27.150	27.650	26.820	27.050	19.783	36,296,700
2011-09-12	26.250	26.980	26.050	26.960	19.717	44,486,300
2011-09-09	27.650	27.800	26.640	26.740	19.556	46,652,300
2011-09-08	28.640	28.840	27.840	27.980	20.463	38,061,800
2011-09-07	28.330	29.200	28.100	28.980	21.194	35,099,200
2011-09-06	27.040	27.920	26.600	27.700	20.258	44,663,700
2011-09-02	28.420	29.030	28.260	28.400	20.770	36,128,000
2011-09-01	30.930	31.050	30.000	30.000	21.940	32,273,400
2011-08-31	31.230	31.540	30.760	31.050	22.708	34,079,800
2011-08-30	31.040	31.290	30.450	30.940	22.628	30,682,600
2011-08-29	30.570	31.290	30.310	31.290	22.884	35,270,900
2011-08-26	29.500	30.250	29.050	29.840	21.823	52,076,800
2011-08-25	30.810	31.580	28.970	29.830	21.816	93,618,100
2011-08-24	27.440	28.460	27.150	28.450	20.807	54,803,500
2011-08-23	26.130	27.340	25.400	27.320	19.980	68,228,200
2011-08-22	27.720	27.840	25.990	26.060	19.059	61,703,800
2011-08-19	27.410	28.560	26.750	26.770	19.578	56,199,100
2011-08-18	28.700	29.000	26.760	27.980	20.463	79,479,300
2011-08-17	30.270	30.830	29.700	29.850	21.830	33,900,900
2011-08-16	30.640	30.710	29.360	29.940	21.896	50,459,800
2011-08-15	30.590	31.320	30.250	31.270	22.869	45,423,900
2011-08-12	31.190	31.970	29.500	29.850	21.830	63,917,600
2011-08-11	29.200	31.000	28.580	30.290	22.152	63,486,600
2011-08-10	31.010	31.020	28.350	28.490	20.836	99,090,000
2011-08-09	29.430	32.910	28.490	31.820	23.271	120,458,000
2011-08-08	31.550	32.420	26.250	27.950	20.441	142,308,300
2011-08-05	34.970	35.500	31.810	33.440	24.456	103,688,800
2011-08-04	36.610	36.990	34.750	34.810	25.458	57,091,700
2011-08-03	37.050	37.460	36.420	37.260	27.250	31,623,100
2011-08-02	38.250	38.500	37.030	37.040	27.089	41,079,100
2011-08-01	39.340	39.380	37.920	38.480	28.142	33,848,100
2011-07-29	37.920	38.770	37.640	38.340	28.039	27,141,900
2011-07-28	38.240	38.870	38.100	38.180	27.922	23,233,800
2011-07-27	39.390	39.420	38.010	38.270	27.981	39,694,100
2011-07-26	39.760	40.090	39.400	39.720	29.041	21,205,600
2011-07-25	39.690	40.060	39.400	39.910	29.180	21,427,400
2011-07-22	40.270	40.500	39.840	40.260	29.436	24,164,500
2011-07-21	39.140	40.380	39.060	40.320	29.480	53,445,100
2011-07-20	38.170	39.120	38.040	38.620	28.237	31,574,600
2011-07-19	37.830	38.180	37.420	38.020	27.798	32,172,000

← NewerPage 64 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.