Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	6.870	7.840	6.680	7.820	57.026	31,407,220
2008-12-02	6.920	7.460	5.940	7.220	52.650	32,692,380
2008-12-01	7.900	7.920	6.340	6.450	47.035	31,481,200
2008-11-28	7.450	8.480	7.420	8.290	60.453	25,077,460
2008-11-26	6.170	7.390	6.080	7.050	51.411	38,172,080
2008-11-25	6.390	6.580	5.750	6.080	44.337	46,312,050
2008-11-24	6.120	6.500	5.250	5.950	43.389	80,378,310
2008-11-21	5.440	5.530	3.050	3.770	27.492	102,772,530
2008-11-20	6.130	6.350	4.390	4.710	34.347	72,437,300
2008-11-19	8.190	8.330	6.250	6.400	46.671	34,145,120
2008-11-18	8.960	8.990	7.890	8.360	60.963	21,271,830
2008-11-17	9.360	9.810	8.750	8.890	64.828	16,755,820
2008-11-14	9.760	10.110	8.790	9.520	69.422	28,156,970
2008-11-13	9.790	9.900	8.270	9.450	68.912	27,693,000
2008-11-12	10.630	11.060	9.520	9.640	70.298	16,091,600
2008-11-11	11.090	11.290	10.340	10.800	78.757	14,035,220
2008-11-10	12.200	12.280	11.050	11.210	81.746	8,991,280
2008-11-07	11.900	12.040	11.450	11.820	86.195	9,972,330
2008-11-06	12.480	13.070	11.310	11.520	84.007	15,281,210
2008-11-05	14.420	14.600	12.480	12.630	92.101	10,737,260
2008-11-04	14.420	14.810	14.310	14.680	107.05	8,020,500
2008-11-03	13.650	14.230	13.460	13.990	102.02	7,104,590
2008-10-31	12.930	13.820	12.880	13.650	99.540	9,197,050
2008-10-30	13.470	13.500	12.760	13.110	95.602	10,086,960
2008-10-29	13.250	13.960	12.790	12.910	92.977	13,053,170
2008-10-28	12.290	13.550	11.540	13.410	96.577	15,088,930
2008-10-27	12.100	12.760	11.650	11.730	84.478	12,208,960
2008-10-24	12.000	12.800	11.950	12.140	87.431	12,844,550
2008-10-23	13.200	13.600	12.500	13.110	94.417	14,477,960
2008-10-22	13.700	14.200	13.010	13.320	95.929	13,714,880
2008-10-21	14.540	14.800	13.640	14.180	102.12	17,137,840
2008-10-20	15.180	15.400	14.690	15.090	108.68	10,724,810
2008-10-17	15.420	16.830	14.810	14.880	107.16	15,737,900
2008-10-16	16.010	16.880	14.650	15.900	114.51	17,092,760
2008-10-15	17.490	17.930	16.000	16.230	116.89	15,327,840
2008-10-14	18.480	19.250	17.360	18.620	134.10	25,352,210
2008-10-13	15.700	16.260	14.520	15.750	113.43	16,383,390
2008-10-10	12.040	14.800	12.000	14.110	101.62	26,081,660
2008-10-09	15.370	15.500	12.930	12.930	93.121	18,930,780
2008-10-08	14.590	16.290	14.050	14.400	103.71	15,606,320
2008-10-07	18.200	18.200	15.000	15.150	109.11	12,775,840
2008-10-06	17.230	18.120	16.100	17.410	125.39	15,922,150
2008-10-03	19.450	20.900	17.700	18.350	132.15	29,571,940
2008-10-02	23.160	23.500	22.000	22.500	162.04	10,876,560
2008-10-01	20.850	23.240	20.050	23.000	165.64	15,699,040
2008-09-30	19.090	21.170	18.940	20.510	147.71	11,318,420
2008-09-29	19.570	21.290	17.750	17.750	127.83	20,118,520
2008-09-26	18.350	20.420	18.150	20.150	145.12	11,248,610
2008-09-25	19.300	20.170	19.040	19.410	139.79	9,354,680
2008-09-24	20.000	20.000	18.800	18.960	136.55	8,743,370
2008-09-23	19.790	20.000	18.120	19.990	143.97	8,501,110
2008-09-22	19.960	20.560	19.500	20.010	144.11	11,772,140
2008-09-19	21.700	22.530	19.000	20.650	148.72	26,540,510
2008-09-18	14.630	17.400	12.850	16.650	119.91	34,223,920
2008-09-17	15.000	15.230	13.030	14.030	101.04	31,223,420
2008-09-16	14.260	16.010	14.100	15.750	113.43	25,736,750
2008-09-15	16.390	17.680	14.700	15.240	109.76	26,909,750
2008-09-12	18.190	18.890	17.720	17.960	129.35	10,991,620
2008-09-11	17.840	18.680	17.630	18.610	134.03	13,396,690
2008-09-10	19.160	19.240	18.180	18.680	134.53	9,026,060

← NewerPage 76 of 79 · 4,734 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.