Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-05-27 | 3.820 | 3.830 | 3.700 | 3.700 | 27.046 | 17,682,440 |
| 2009-05-26 | 3.680 | 3.820 | 3.680 | 3.770 | 27.557 | 18,545,490 |
| 2009-05-22 | 3.780 | 3.790 | 3.670 | 3.670 | 26.826 | 13,459,850 |
| 2009-05-21 | 3.670 | 3.740 | 3.600 | 3.720 | 27.192 | 17,093,820 |
| 2009-05-20 | 3.900 | 4.050 | 3.620 | 3.690 | 26.973 | 38,251,110 |
| 2009-05-19 | 3.800 | 3.870 | 3.660 | 3.770 | 27.557 | 31,807,320 |
| 2009-05-18 | 3.640 | 3.720 | 3.580 | 3.640 | 26.607 | 31,057,380 |
| 2009-05-15 | 3.640 | 3.660 | 3.450 | 3.480 | 25.438 | 23,552,890 |
| 2009-05-14 | 3.360 | 3.640 | 3.340 | 3.550 | 25.949 | 40,135,080 |
| 2009-05-13 | 3.570 | 3.640 | 3.410 | 3.410 | 24.926 | 39,301,550 |
| 2009-05-12 | 3.990 | 3.990 | 3.660 | 3.660 | 26.753 | 48,135,460 |
| 2009-05-11 | 3.970 | 4.030 | 3.790 | 3.860 | 28.215 | 49,317,220 |
| 2009-05-08 | 4.190 | 4.250 | 3.930 | 4.020 | 29.385 | 76,724,850 |
| 2009-05-07 | 4.380 | 4.410 | 3.500 | 3.810 | 27.850 | 103,236,360 |
| 2009-05-06 | 3.510 | 3.980 | 3.450 | 3.860 | 28.215 | 86,731,360 |
| 2009-05-05 | 3.290 | 3.470 | 3.260 | 3.310 | 24.195 | 43,485,810 |
| 2009-05-04 | 3.070 | 3.240 | 3.050 | 3.200 | 23.391 | 31,985,380 |
| 2009-05-01 | 3.110 | 3.140 | 2.960 | 2.970 | 21.710 | 25,310,730 |
| 2009-04-30 | 3.260 | 3.280 | 3.050 | 3.050 | 22.294 | 26,594,860 |
| 2009-04-29 | 3.060 | 3.150 | 3.000 | 3.120 | 22.806 | 22,935,140 |
| 2009-04-28 | 2.900 | 2.980 | 2.850 | 2.890 | 21.125 | 32,919,880 |
| 2009-04-27 | 3.050 | 3.170 | 3.020 | 3.070 | 22.441 | 19,385,000 |
| 2009-04-24 | 3.230 | 3.260 | 3.090 | 3.190 | 23.318 | 32,964,010 |
| 2009-04-23 | 3.290 | 3.290 | 3.090 | 3.200 | 23.391 | 36,173,570 |
| 2009-04-22 | 3.200 | 3.370 | 3.060 | 3.250 | 23.756 | 48,982,860 |
| 2009-04-21 | 2.700 | 3.280 | 2.610 | 3.240 | 23.683 | 70,991,330 |
| 2009-04-20 | 3.410 | 3.430 | 2.800 | 2.940 | 21.490 | 83,212,170 |
| 2009-04-17 | 4.150 | 4.160 | 3.550 | 3.650 | 26.680 | 111,530,470 |
| 2009-04-16 | 4.190 | 4.200 | 3.970 | 4.010 | 29.312 | 73,522,350 |
| 2009-04-15 | 3.930 | 3.980 | 3.510 | 3.970 | 29.019 | 74,633,210 |
| 2009-04-14 | 4.220 | 4.480 | 3.850 | 4.010 | 29.312 | 122,225,470 |
| 2009-04-13 | 3.160 | 3.800 | 3.120 | 3.800 | 27.777 | 83,474,270 |
| 2009-04-09 | 3.020 | 3.080 | 2.890 | 3.040 | 22.221 | 54,495,400 |
| 2009-04-08 | 2.830 | 2.840 | 2.670 | 2.700 | 19.736 | 22,628,330 |
| 2009-04-07 | 2.620 | 2.890 | 2.610 | 2.760 | 20.175 | 36,332,010 |
| 2009-04-06 | 2.790 | 2.810 | 2.660 | 2.720 | 19.882 | 19,565,480 |
| 2009-04-03 | 2.750 | 2.850 | 2.640 | 2.850 | 20.833 | 27,997,320 |
| 2009-04-02 | 2.970 | 2.990 | 2.680 | 2.740 | 20.028 | 52,594,690 |
| 2009-04-01 | 2.480 | 2.750 | 2.430 | 2.680 | 19.590 | 38,512,130 |
| 2009-03-31 | 2.550 | 2.570 | 2.440 | 2.530 | 18.493 | 30,679,100 |
| 2009-03-30 | 2.370 | 2.430 | 2.250 | 2.310 | 16.885 | 44,857,360 |
| 2009-03-27 | 2.640 | 2.730 | 2.540 | 2.620 | 19.151 | 43,150,440 |
| 2009-03-26 | 3.030 | 3.090 | 2.750 | 2.810 | 20.540 | 43,143,240 |
| 2009-03-25 | 3.080 | 3.160 | 2.670 | 2.950 | 21.563 | 64,079,800 |
| 2009-03-24 | 3.050 | 3.130 | 2.860 | 3.010 | 22.002 | 52,271,150 |
| 2009-03-23 | 3.310 | 3.350 | 2.830 | 3.130 | 22.879 | 81,343,850 |
| 2009-03-20 | 2.810 | 2.820 | 2.400 | 2.620 | 19.151 | 60,747,130 |
| 2009-03-19 | 3.610 | 3.890 | 2.600 | 2.600 | 19.005 | 124,562,510 |
| 2009-03-18 | 2.600 | 3.360 | 2.520 | 3.080 | 22.514 | 129,964,780 |
| 2009-03-17 | 2.580 | 2.660 | 2.310 | 2.510 | 18.347 | 69,616,400 |
| 2009-03-16 | 1.960 | 2.680 | 1.920 | 2.330 | 17.032 | 147,367,850 |
| 2009-03-13 | 1.830 | 1.890 | 1.640 | 1.780 | 13.011 | 72,675,800 |
| 2009-03-12 | 1.540 | 1.670 | 1.480 | 1.670 | 12.207 | 51,990,900 |
| 2009-03-11 | 1.670 | 1.720 | 1.460 | 1.540 | 11.257 | 86,438,980 |
| 2009-03-10 | 1.240 | 1.450 | 1.050 | 1.450 | 10.599 | 111,511,620 |
| 2009-03-09 | 1.020 | 1.070 | 0.990 | 1.050 | 7.675 | 24,061,740 |
| 2009-03-06 | 1.060 | 1.080 | 1.000 | 1.030 | 7.529 | 41,521,800 |
| 2009-03-05 | 1.100 | 1.110 | 0.970 | 1.020 | 7.456 | 57,908,530 |
| 2009-03-04 | 1.300 | 1.310 | 1.110 | 1.130 | 8.260 | 48,175,560 |
| 2009-03-03 | 1.320 | 1.390 | 1.210 | 1.220 | 8.918 | 51,618,540 |
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.
