Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	4.100	4.140	4.030	4.050	29.604	19,618,180
2009-11-12	4.140	4.170	4.050	4.060	29.677	20,783,380
2009-11-11	4.250	4.280	4.140	4.160	30.408	31,834,120
2009-11-10	4.150	4.260	4.140	4.180	30.554	24,568,590
2009-11-09	4.140	4.190	4.100	4.190	30.627	23,410,170
2009-11-06	3.990	4.060	3.960	4.060	29.677	25,344,420
2009-11-05	4.050	4.080	4.000	4.060	29.677	26,644,960
2009-11-04	4.110	4.170	3.960	3.970	29.019	48,146,650
2009-11-03	3.880	4.050	3.840	4.040	29.531	50,739,070
2009-11-02	4.100	4.110	3.810	3.990	29.165	69,051,660
2009-10-30	4.280	4.300	4.020	4.090	29.896	53,583,280
2009-10-29	4.190	4.350	4.170	4.310	31.505	44,074,000
2009-10-28	4.230	4.250	4.000	4.080	29.823	64,507,320
2009-10-27	4.300	4.330	4.230	4.270	31.212	33,277,340
2009-10-26	4.510	4.530	4.240	4.270	31.212	64,038,580
2009-10-23	4.540	4.600	4.460	4.460	32.601	33,523,070
2009-10-22	4.430	4.480	4.390	4.460	32.601	30,679,880
2009-10-21	4.420	4.560	4.410	4.420	32.309	39,240,270
2009-10-20	4.590	4.630	4.410	4.430	32.382	52,459,310
2009-10-19	4.660	4.660	4.510	4.540	33.186	30,462,400
2009-10-16	4.680	4.690	4.420	4.590	33.551	41,099,010
2009-10-15	4.800	4.830	4.640	4.750	34.721	83,405,090
2009-10-14	4.980	5.000	4.900	5.000	36.548	58,527,200
2009-10-13	4.800	4.880	4.740	4.830	35.306	45,533,930
2009-10-12	4.670	4.800	4.640	4.770	34.867	36,251,950
2009-10-09	4.630	4.670	4.590	4.630	33.844	28,835,270
2009-10-08	4.710	4.720	4.630	4.650	33.990	34,461,860
2009-10-07	4.640	4.700	4.560	4.640	33.917	36,917,480
2009-10-06	4.760	4.800	4.640	4.670	34.136	47,709,440
2009-10-05	4.580	4.680	4.550	4.670	34.136	30,414,280
2009-10-02	4.400	4.590	4.310	4.520	33.040	58,853,980
2009-10-01	4.750	4.750	4.520	4.530	33.113	48,521,050
2009-09-30	4.750	4.840	4.510	4.840	35.379	82,481,630
2009-09-29	4.760	4.790	4.660	4.700	34.355	50,099,310
2009-09-28	4.460	4.570	4.440	4.570	33.405	31,530,720
2009-09-25	4.410	4.510	4.360	4.380	32.016	46,116,580
2009-09-24	4.620	4.640	4.310	4.430	32.382	66,450,380
2009-09-23	4.710	4.740	4.520	4.520	33.040	59,869,910
2009-09-22	4.560	4.680	4.540	4.650	33.990	67,838,110
2009-09-21	4.240	4.460	4.140	4.430	32.382	47,905,820
2009-09-18	4.460	4.480	4.260	4.260	31.139	125,072,600
2009-09-17	4.360	4.560	4.290	4.420	32.309	115,493,420
2009-09-16	4.270	4.310	4.150	4.200	30.701	130,674,940
2009-09-15	4.440	4.510	4.110	4.120	30.116	131,885,930
2009-09-14	4.540	4.570	4.360	4.520	33.040	73,800,890
2009-09-11	4.740	4.750	4.610	4.610	33.697	48,006,390
2009-09-10	4.600	4.750	4.530	4.750	34.721	116,711,140
2009-09-09	4.710	4.760	4.560	4.660	34.063	79,811,170
2009-09-08	4.980	4.990	4.630	4.680	34.209	90,059,280
2009-09-04	4.870	4.930	4.800	4.850	35.452	57,542,050
2009-09-03	4.760	4.820	4.650	4.770	34.867	59,180,880
2009-09-02	4.420	4.670	4.300	4.560	33.332	99,545,100
2009-09-01	4.920	5.020	4.520	4.540	33.186	126,786,530
2009-08-31	5.030	5.110	4.840	5.000	36.548	95,323,150
2009-08-28	5.290	5.430	5.050	5.230	38.229	135,999,640
2009-08-27	4.730	5.100	4.660	5.050	36.914	121,601,410
2009-08-26	4.740	4.750	4.580	4.630	33.844	72,132,960
2009-08-25	4.880	4.900	4.670	4.750	34.721	97,316,510
2009-08-24	4.950	5.000	4.760	4.820	35.232	120,227,490
2009-08-21	4.630	4.860	4.580	4.700	34.355	136,681,890

← NewerPage 72 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.