Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	4.330	4.350	4.160	4.220	30.847	109,813,230
2010-05-07	4.080	4.130	3.920	4.000	29.239	122,458,690
2010-05-06	4.200	4.270	3.900	4.040	29.531	170,724,590
2010-05-05	4.160	4.250	4.040	4.180	30.554	100,162,270
2010-05-04	4.340	4.360	4.230	4.260	31.139	97,352,370
2010-05-03	4.460	4.480	4.380	4.410	32.236	44,946,260
2010-04-30	4.550	4.550	4.370	4.370	31.943	80,341,770
2010-04-29	4.530	4.630	4.500	4.560	33.332	71,647,090
2010-04-28	4.420	4.560	4.400	4.450	32.528	110,487,010
2010-04-27	4.550	4.570	4.330	4.340	31.724	133,979,440
2010-04-26	4.790	4.800	4.600	4.610	33.697	124,478,540
2010-04-23	4.870	4.950	4.830	4.860	35.525	76,164,060
2010-04-22	4.850	4.890	4.770	4.870	35.598	80,864,670
2010-04-21	5.030	5.040	4.820	4.930	36.037	98,787,570
2010-04-20	5.020	5.060	4.920	4.970	36.329	102,738,530
2010-04-19	4.650	4.930	4.640	4.880	35.671	186,006,680
2010-04-16	4.820	4.830	4.410	4.560	33.332	186,414,120
2010-04-15	4.990	5.070	4.740	4.810	35.159	153,653,670
2010-04-14	4.720	4.940	4.700	4.930	36.037	103,954,530
2010-04-13	4.620	4.680	4.590	4.620	33.771	59,676,180
2010-04-12	4.630	4.640	4.580	4.640	33.917	43,484,970
2010-04-09	4.540	4.570	4.520	4.550	33.259	66,446,000
2010-04-08	4.350	4.490	4.310	4.470	32.674	55,935,620
2010-04-07	4.310	4.400	4.300	4.360	31.870	62,152,800
2010-04-06	4.270	4.300	4.250	4.290	31.358	31,812,190
2010-04-05	4.270	4.280	4.230	4.260	31.139	34,453,330
2010-04-01	4.110	4.180	4.020	4.180	30.554	30,209,100
2010-03-31	4.080	4.110	4.010	4.050	29.604	55,035,890
2010-03-30	4.130	4.180	4.050	4.090	29.896	62,439,130
2010-03-29	4.380	4.410	4.110	4.180	30.554	88,626,840
2010-03-26	4.340	4.370	4.260	4.310	31.505	58,727,000
2010-03-25	4.240	4.380	4.230	4.270	31.212	97,149,430
2010-03-24	4.100	4.190	4.100	4.150	30.335	46,585,380
2010-03-23	4.090	4.150	4.070	4.130	30.189	44,335,410
2010-03-22	3.890	4.100	3.880	4.040	29.531	50,007,930
2010-03-19	3.900	4.050	3.900	3.900	28.508	55,803,040
2010-03-18	4.090	4.090	4.000	4.020	29.385	35,021,590
2010-03-17	4.100	4.170	3.990	4.050	29.604	68,063,590
2010-03-16	3.950	4.070	3.920	4.050	29.604	54,320,540
2010-03-15	3.880	3.940	3.830	3.890	28.435	63,482,980
2010-03-12	4.210	4.220	3.940	3.970	29.019	127,975,970
2010-03-11	3.980	4.180	3.950	4.180	30.554	120,029,930
2010-03-10	3.960	4.070	3.920	3.960	28.946	121,205,060
2010-03-09	3.550	3.860	3.540	3.820	27.923	110,631,150
2010-03-08	3.540	3.600	3.540	3.560	26.022	45,986,460
2010-03-05	3.470	3.500	3.450	3.500	25.584	31,907,970
2010-03-04	3.410	3.480	3.390	3.430	25.072	31,935,610
2010-03-03	3.410	3.430	3.390	3.400	24.853	16,364,990
2010-03-02	3.410	3.440	3.390	3.400	24.853	16,428,080
2010-03-01	3.420	3.440	3.340	3.390	24.780	15,568,690
2010-02-26	3.390	3.450	3.380	3.400	24.853	17,855,770
2010-02-25	3.390	3.400	3.360	3.390	24.780	25,996,910
2010-02-24	3.370	3.450	3.370	3.450	25.218	29,262,200
2010-02-23	3.440	3.480	3.350	3.350	24.487	28,291,710
2010-02-22	3.440	3.480	3.410	3.460	25.291	23,360,670
2010-02-19	3.400	3.440	3.390	3.420	24.999	27,822,290
2010-02-18	3.400	3.470	3.390	3.430	25.072	28,868,750
2010-02-17	3.380	3.450	3.360	3.410	24.926	57,569,040
2010-02-16	3.220	3.330	3.210	3.310	24.195	33,228,540
2010-02-12	3.170	3.210	3.150	3.180	23.245	18,926,940

← NewerPage 70 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.