Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2010-02-11 | 3.190 | 3.220 | 3.170 | 3.210 | 23.464 | 23,685,280 |
| 2010-02-10 | 3.180 | 3.200 | 3.140 | 3.200 | 23.391 | 25,499,680 |
| 2010-02-09 | 3.190 | 3.230 | 3.110 | 3.180 | 23.245 | 49,883,800 |
| 2010-02-08 | 3.230 | 3.240 | 3.150 | 3.150 | 23.025 | 25,620,320 |
| 2010-02-05 | 3.210 | 3.240 | 3.150 | 3.220 | 23.537 | 46,750,170 |
| 2010-02-04 | 3.340 | 3.350 | 3.170 | 3.180 | 23.245 | 45,029,910 |
| 2010-02-03 | 3.390 | 3.460 | 3.370 | 3.370 | 24.634 | 27,200,590 |
| 2010-02-02 | 3.350 | 3.410 | 3.320 | 3.410 | 24.926 | 33,280,870 |
| 2010-02-01 | 3.360 | 3.370 | 3.310 | 3.340 | 24.414 | 23,577,690 |
| 2010-01-29 | 3.270 | 3.340 | 3.270 | 3.320 | 24.268 | 67,942,930 |
| 2010-01-28 | 3.250 | 3.290 | 3.200 | 3.240 | 23.683 | 51,294,260 |
| 2010-01-27 | 3.170 | 3.230 | 3.140 | 3.200 | 23.391 | 55,891,370 |
| 2010-01-26 | 3.220 | 3.270 | 3.150 | 3.150 | 23.025 | 45,890,280 |
| 2010-01-25 | 3.310 | 3.330 | 3.210 | 3.230 | 23.610 | 49,752,440 |
| 2010-01-22 | 3.280 | 3.390 | 3.220 | 3.250 | 23.756 | 65,474,150 |
| 2010-01-21 | 3.450 | 3.460 | 3.200 | 3.270 | 23.903 | 95,968,050 |
| 2010-01-20 | 3.510 | 3.600 | 3.450 | 3.460 | 25.291 | 47,944,940 |
| 2010-01-19 | 3.340 | 3.560 | 3.300 | 3.540 | 25.876 | 80,789,300 |
| 2010-01-15 | 3.490 | 3.500 | 3.400 | 3.420 | 24.999 | 54,017,740 |
| 2010-01-14 | 3.560 | 3.560 | 3.500 | 3.510 | 25.657 | 27,417,030 |
| 2010-01-13 | 3.540 | 3.590 | 3.500 | 3.500 | 25.584 | 41,035,110 |
| 2010-01-12 | 3.590 | 3.610 | 3.480 | 3.520 | 25.730 | 47,011,810 |
| 2010-01-11 | 3.660 | 3.670 | 3.600 | 3.630 | 26.534 | 47,557,650 |
| 2010-01-08 | 3.650 | 3.670 | 3.510 | 3.590 | 26.242 | 62,409,770 |
| 2010-01-07 | 3.690 | 3.700 | 3.610 | 3.650 | 26.680 | 67,245,190 |
| 2010-01-06 | 3.560 | 3.680 | 3.510 | 3.640 | 26.607 | 67,433,890 |
| 2010-01-05 | 3.420 | 3.550 | 3.410 | 3.530 | 25.803 | 66,861,710 |
| 2010-01-04 | 3.360 | 3.410 | 3.340 | 3.400 | 24.853 | 40,679,350 |
| 2009-12-31 | 3.330 | 3.360 | 3.310 | 3.310 | 24.195 | 19,875,800 |
| 2009-12-30 | 3.360 | 3.360 | 3.300 | 3.320 | 24.268 | 22,009,500 |
| 2009-12-29 | 3.390 | 3.410 | 3.350 | 3.370 | 24.634 | 19,084,190 |
| 2009-12-28 | 3.370 | 3.410 | 3.310 | 3.390 | 24.780 | 33,795,650 |
| 2009-12-24 | 3.320 | 3.350 | 3.280 | 3.350 | 24.487 | 14,549,800 |
| 2009-12-23 | 3.360 | 3.380 | 3.260 | 3.290 | 24.049 | 35,752,040 |
| 2009-12-22 | 3.440 | 3.440 | 3.340 | 3.340 | 24.414 | 49,092,610 |
| 2009-12-21 | 3.390 | 3.420 | 3.360 | 3.420 | 24.999 | 62,625,030 |
| 2009-12-18 | 3.260 | 3.400 | 3.210 | 3.400 | 24.853 | 281,369,720 |
| 2009-12-17 | 3.150 | 3.250 | 3.130 | 3.200 | 23.391 | 377,263,850 |
| 2009-12-16 | 3.500 | 3.580 | 3.440 | 3.450 | 25.218 | 119,108,140 |
| 2009-12-15 | 3.670 | 3.700 | 3.510 | 3.560 | 26.022 | 93,423,080 |
| 2009-12-14 | 3.800 | 3.840 | 3.660 | 3.700 | 27.046 | 83,688,720 |
| 2009-12-11 | 3.900 | 3.950 | 3.870 | 3.950 | 28.873 | 22,120,240 |
| 2009-12-10 | 3.880 | 3.910 | 3.840 | 3.870 | 28.288 | 39,824,110 |
| 2009-12-09 | 3.940 | 3.950 | 3.790 | 3.860 | 28.215 | 39,989,180 |
| 2009-12-08 | 4.010 | 4.040 | 3.850 | 3.910 | 28.581 | 55,286,630 |
| 2009-12-07 | 4.090 | 4.120 | 4.030 | 4.030 | 29.458 | 23,200,950 |
| 2009-12-04 | 4.120 | 4.120 | 4.050 | 4.060 | 29.677 | 31,939,870 |
| 2009-12-03 | 4.150 | 4.210 | 4.030 | 4.050 | 29.604 | 34,577,410 |
| 2009-12-02 | 4.080 | 4.100 | 4.020 | 4.100 | 29.970 | 18,922,360 |
| 2009-12-01 | 4.150 | 4.160 | 4.050 | 4.100 | 29.970 | 24,623,940 |
| 2009-11-30 | 4.080 | 4.160 | 4.060 | 4.110 | 30.043 | 25,016,920 |
| 2009-11-27 | 3.980 | 4.130 | 3.950 | 4.060 | 29.677 | 25,806,580 |
| 2009-11-25 | 4.230 | 4.240 | 4.140 | 4.170 | 30.481 | 20,097,990 |
| 2009-11-24 | 4.290 | 4.300 | 4.210 | 4.210 | 30.774 | 19,323,450 |
| 2009-11-23 | 4.260 | 4.280 | 4.230 | 4.280 | 31.285 | 22,623,430 |
| 2009-11-20 | 4.190 | 4.230 | 4.190 | 4.200 | 30.701 | 12,444,070 |
| 2009-11-19 | 4.260 | 4.270 | 4.200 | 4.260 | 31.139 | 24,821,480 |
| 2009-11-18 | 4.240 | 4.310 | 4.230 | 4.290 | 31.358 | 30,598,000 |
| 2009-11-17 | 4.170 | 4.250 | 4.160 | 4.240 | 30.993 | 20,027,790 |
| 2009-11-16 | 4.220 | 4.250 | 4.180 | 4.180 | 30.554 | 36,003,680 |
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.
