Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-08-20 | 4.190 | 4.510 | 4.160 | 4.480 | 32.747 | 105,945,050 |
| 2009-08-19 | 4.080 | 4.190 | 4.050 | 4.130 | 30.189 | 59,364,820 |
| 2009-08-18 | 4.070 | 4.150 | 4.020 | 4.140 | 30.262 | 56,583,680 |
| 2009-08-17 | 3.870 | 4.030 | 3.800 | 4.000 | 29.239 | 75,873,870 |
| 2009-08-14 | 4.160 | 4.530 | 3.910 | 4.040 | 29.531 | 112,162,930 |
| 2009-08-13 | 4.090 | 4.140 | 3.980 | 4.060 | 29.677 | 75,554,240 |
| 2009-08-12 | 3.770 | 3.990 | 3.730 | 3.980 | 29.092 | 98,883,010 |
| 2009-08-11 | 3.930 | 3.960 | 3.570 | 3.690 | 26.973 | 91,585,970 |
| 2009-08-10 | 4.000 | 4.110 | 3.910 | 3.940 | 28.800 | 95,516,100 |
| 2009-08-07 | 3.980 | 4.240 | 3.830 | 3.850 | 28.142 | 189,881,460 |
| 2009-08-06 | 3.810 | 3.810 | 3.590 | 3.800 | 27.777 | 128,777,960 |
| 2009-08-05 | 3.320 | 3.610 | 3.290 | 3.580 | 26.169 | 267,446,330 |
| 2009-08-04 | 3.140 | 3.250 | 3.110 | 3.250 | 23.756 | 83,574,080 |
| 2009-08-03 | 3.290 | 3.300 | 3.140 | 3.180 | 23.245 | 64,248,560 |
| 2009-07-31 | 3.060 | 3.180 | 2.990 | 3.170 | 23.172 | 110,797,830 |
| 2009-07-30 | 3.300 | 3.370 | 3.020 | 3.140 | 22.952 | 103,950,270 |
| 2009-07-29 | 3.000 | 3.220 | 2.950 | 3.220 | 23.537 | 107,645,930 |
| 2009-07-28 | 2.700 | 3.050 | 2.670 | 2.970 | 21.710 | 103,746,810 |
| 2009-07-27 | 2.720 | 2.860 | 2.560 | 2.690 | 19.663 | 61,937,110 |
| 2009-07-24 | 2.800 | 2.810 | 2.670 | 2.730 | 19.955 | 17,814,220 |
| 2009-07-23 | 2.820 | 2.880 | 2.760 | 2.770 | 20.248 | 22,006,020 |
| 2009-07-22 | 2.670 | 2.840 | 2.620 | 2.800 | 20.467 | 28,412,200 |
| 2009-07-21 | 2.800 | 2.820 | 2.630 | 2.650 | 19.371 | 36,507,960 |
| 2009-07-20 | 3.020 | 3.040 | 2.740 | 2.790 | 20.394 | 39,246,660 |
| 2009-07-17 | 3.180 | 3.200 | 2.970 | 3.020 | 22.075 | 44,758,640 |
| 2009-07-16 | 3.170 | 3.200 | 3.010 | 3.030 | 22.148 | 33,323,340 |
| 2009-07-15 | 3.020 | 3.210 | 2.980 | 3.170 | 23.172 | 38,800,900 |
| 2009-07-14 | 2.900 | 2.930 | 2.830 | 2.920 | 21.344 | 21,927,220 |
| 2009-07-13 | 2.660 | 2.780 | 2.610 | 2.780 | 20.321 | 22,319,810 |
| 2009-07-10 | 2.680 | 2.680 | 2.560 | 2.590 | 18.932 | 15,029,170 |
| 2009-07-09 | 2.670 | 2.690 | 2.630 | 2.690 | 19.663 | 11,436,370 |
| 2009-07-08 | 2.710 | 2.710 | 2.550 | 2.620 | 19.151 | 21,018,320 |
| 2009-07-07 | 2.810 | 2.810 | 2.660 | 2.690 | 19.663 | 15,369,770 |
| 2009-07-06 | 2.860 | 2.870 | 2.730 | 2.790 | 20.394 | 18,996,350 |
| 2009-07-02 | 2.940 | 2.940 | 2.880 | 2.880 | 21.052 | 11,834,490 |
| 2009-07-01 | 3.000 | 3.070 | 2.960 | 2.970 | 21.710 | 8,579,260 |
| 2009-06-30 | 3.010 | 3.020 | 2.930 | 2.970 | 21.710 | 10,893,990 |
| 2009-06-29 | 3.020 | 3.030 | 2.990 | 3.020 | 22.075 | 10,486,130 |
| 2009-06-26 | 3.040 | 3.050 | 2.980 | 3.030 | 22.148 | 10,314,650 |
| 2009-06-25 | 3.050 | 3.060 | 2.990 | 3.030 | 22.148 | 15,376,260 |
| 2009-06-24 | 3.050 | 3.090 | 3.000 | 3.040 | 22.221 | 13,120,530 |
| 2009-06-23 | 3.030 | 3.060 | 2.900 | 3.010 | 22.002 | 24,194,470 |
| 2009-06-22 | 3.140 | 3.150 | 2.980 | 3.000 | 21.929 | 20,456,620 |
| 2009-06-19 | 3.210 | 3.220 | 3.130 | 3.170 | 23.172 | 20,640,720 |
| 2009-06-18 | 3.100 | 3.160 | 3.000 | 3.130 | 22.879 | 22,568,550 |
| 2009-06-17 | 3.220 | 3.290 | 3.000 | 3.080 | 22.514 | 33,844,650 |
| 2009-06-16 | 3.390 | 3.390 | 3.250 | 3.250 | 23.756 | 18,616,890 |
| 2009-06-15 | 3.450 | 3.470 | 3.350 | 3.370 | 24.634 | 13,993,380 |
| 2009-06-12 | 3.470 | 3.550 | 3.440 | 3.470 | 25.364 | 13,907,910 |
| 2009-06-11 | 3.500 | 3.550 | 3.460 | 3.480 | 25.438 | 16,970,930 |
| 2009-06-10 | 3.520 | 3.620 | 3.460 | 3.480 | 25.438 | 31,512,150 |
| 2009-06-09 | 3.420 | 3.460 | 3.380 | 3.410 | 24.926 | 20,904,210 |
| 2009-06-08 | 3.380 | 3.610 | 3.370 | 3.420 | 24.999 | 28,826,290 |
| 2009-06-05 | 3.660 | 3.670 | 3.460 | 3.460 | 25.291 | 18,788,620 |
| 2009-06-04 | 3.430 | 3.650 | 3.390 | 3.570 | 26.095 | 23,279,100 |
| 2009-06-03 | 3.450 | 3.460 | 3.320 | 3.390 | 24.780 | 21,652,750 |
| 2009-06-02 | 3.610 | 3.630 | 3.460 | 3.510 | 25.657 | 28,698,430 |
| 2009-06-01 | 3.760 | 3.770 | 3.660 | 3.690 | 26.973 | 23,989,270 |
| 2009-05-29 | 3.740 | 3.780 | 3.680 | 3.720 | 27.192 | 14,770,690 |
| 2009-05-28 | 3.760 | 3.760 | 3.650 | 3.670 | 26.826 | 15,697,060 |
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.
