Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-03-02 | 1.500 | 1.600 | 1.150 | 1.200 | 8.772 | 107,799,620 |
| 2009-02-27 | 1.560 | 1.930 | 1.400 | 1.500 | 10.965 | 186,820,940 |
| 2009-02-26 | 2.730 | 2.830 | 2.350 | 2.460 | 17.982 | 26,164,050 |
| 2009-02-25 | 2.690 | 2.950 | 2.160 | 2.520 | 18.420 | 43,757,850 |
| 2009-02-24 | 2.280 | 2.600 | 2.060 | 2.600 | 19.005 | 36,277,170 |
| 2009-02-23 | 2.360 | 2.480 | 2.060 | 2.140 | 15.643 | 38,826,810 |
| 2009-02-20 | 2.200 | 2.330 | 1.610 | 1.950 | 14.254 | 61,771,060 |
| 2009-02-19 | 3.000 | 3.010 | 2.500 | 2.510 | 18.347 | 23,114,110 |
| 2009-02-18 | 3.180 | 3.200 | 2.850 | 2.910 | 21.271 | 18,635,620 |
| 2009-02-17 | 3.250 | 3.310 | 3.060 | 3.060 | 22.368 | 19,249,840 |
| 2009-02-13 | 3.520 | 3.720 | 3.490 | 3.490 | 25.511 | 13,606,700 |
| 2009-02-12 | 3.510 | 3.660 | 3.410 | 3.610 | 26.388 | 13,235,750 |
| 2009-02-11 | 3.570 | 3.690 | 3.380 | 3.690 | 26.973 | 15,698,220 |
| 2009-02-10 | 4.010 | 4.030 | 3.260 | 3.350 | 24.487 | 29,657,680 |
| 2009-02-09 | 4.060 | 4.100 | 3.870 | 3.950 | 28.873 | 17,448,290 |
| 2009-02-06 | 3.180 | 4.070 | 3.180 | 3.910 | 28.581 | 26,148,360 |
| 2009-02-05 | 3.460 | 3.720 | 3.200 | 3.530 | 25.803 | 21,841,440 |
| 2009-02-04 | 3.550 | 3.820 | 3.450 | 3.490 | 25.511 | 18,493,540 |
| 2009-02-03 | 3.850 | 3.850 | 3.120 | 3.460 | 25.291 | 16,658,250 |
| 2009-02-02 | 3.390 | 3.720 | 3.320 | 3.650 | 26.680 | 17,009,390 |
| 2009-01-30 | 3.990 | 3.990 | 3.550 | 3.550 | 25.949 | 19,739,840 |
| 2009-01-29 | 3.990 | 4.090 | 3.900 | 3.900 | 28.508 | 16,636,040 |
| 2009-01-28 | 4.290 | 4.330 | 4.040 | 4.210 | 30.701 | 37,601,010 |
| 2009-01-27 | 3.490 | 3.640 | 3.330 | 3.550 | 25.888 | 17,714,240 |
| 2009-01-26 | 3.670 | 3.750 | 3.300 | 3.330 | 24.283 | 21,284,620 |
| 2009-01-23 | 3.000 | 3.580 | 2.980 | 3.470 | 25.304 | 26,644,640 |
| 2009-01-22 | 3.420 | 3.520 | 3.010 | 3.110 | 22.679 | 29,362,730 |
| 2009-01-21 | 3.120 | 3.670 | 2.970 | 3.670 | 26.763 | 31,235,310 |
| 2009-01-20 | 3.450 | 3.580 | 2.800 | 2.800 | 20.418 | 38,431,180 |
| 2009-01-16 | 4.220 | 4.480 | 3.440 | 3.500 | 25.523 | 42,653,170 |
| 2009-01-15 | 4.640 | 4.640 | 3.360 | 3.830 | 27.929 | 63,453,460 |
| 2009-01-14 | 5.020 | 5.200 | 4.440 | 4.530 | 33.034 | 51,309,120 |
| 2009-01-13 | 5.180 | 5.960 | 5.060 | 5.900 | 43.024 | 27,389,790 |
| 2009-01-12 | 6.540 | 6.550 | 5.370 | 5.600 | 40.837 | 29,449,610 |
| 2009-01-09 | 7.270 | 7.290 | 6.660 | 6.750 | 49.223 | 14,024,850 |
| 2009-01-08 | 7.100 | 7.340 | 6.980 | 7.160 | 52.213 | 10,532,530 |
| 2009-01-07 | 7.220 | 7.440 | 7.080 | 7.150 | 52.140 | 10,528,730 |
| 2009-01-06 | 7.290 | 7.590 | 7.280 | 7.460 | 54.400 | 11,249,880 |
| 2009-01-05 | 7.120 | 7.500 | 7.030 | 7.080 | 51.629 | 12,818,480 |
| 2009-01-02 | 6.870 | 7.160 | 6.750 | 7.140 | 52.067 | 10,470,770 |
| 2008-12-31 | 6.720 | 7.040 | 6.620 | 6.710 | 48.931 | 9,255,840 |
| 2008-12-30 | 6.660 | 6.820 | 6.530 | 6.800 | 49.588 | 7,337,200 |
| 2008-12-29 | 6.830 | 6.850 | 6.510 | 6.570 | 47.910 | 6,103,560 |
| 2008-12-26 | 6.840 | 7.030 | 6.670 | 6.730 | 49.077 | 4,805,880 |
| 2008-12-24 | 6.550 | 6.800 | 6.530 | 6.780 | 49.442 | 3,998,030 |
| 2008-12-23 | 6.890 | 6.920 | 6.510 | 6.520 | 47.546 | 10,685,850 |
| 2008-12-22 | 7.150 | 7.250 | 6.540 | 6.750 | 49.223 | 13,533,270 |
| 2008-12-19 | 7.440 | 7.510 | 6.910 | 7.020 | 51.192 | 20,240,200 |
| 2008-12-18 | 8.000 | 8.050 | 7.370 | 7.430 | 54.182 | 11,149,680 |
| 2008-12-17 | 8.110 | 8.200 | 7.800 | 7.830 | 57.099 | 15,419,050 |
| 2008-12-16 | 7.590 | 8.330 | 7.420 | 8.230 | 60.015 | 20,492,970 |
| 2008-12-15 | 7.740 | 7.780 | 7.230 | 7.400 | 53.963 | 10,147,230 |
| 2008-12-12 | 7.070 | 7.850 | 6.970 | 7.700 | 56.151 | 14,896,130 |
| 2008-12-11 | 8.090 | 8.150 | 7.540 | 7.570 | 55.203 | 16,549,230 |
| 2008-12-10 | 8.730 | 8.830 | 8.050 | 8.300 | 60.526 | 16,340,030 |
| 2008-12-09 | 8.300 | 9.000 | 8.200 | 8.540 | 62.276 | 21,702,360 |
| 2008-12-08 | 8.230 | 8.630 | 8.020 | 8.470 | 61.766 | 22,910,990 |
| 2008-12-05 | 7.250 | 8.360 | 7.170 | 7.710 | 56.223 | 21,521,410 |
| 2008-12-04 | 7.610 | 8.100 | 7.300 | 7.400 | 53.963 | 25,963,510 |
| 2008-12-03 | 6.870 | 7.840 | 6.680 | 7.820 | 57.026 | 31,407,220 |
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.
