Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	20.020	20.380	18.810	18.880	135.97	11,634,880
2008-09-08	20.840	20.950	19.500	20.320	146.34	17,043,010
2008-09-05	18.050	19.180	17.930	19.070	137.34	8,401,440
2008-09-04	19.300	19.470	18.210	18.300	131.79	8,057,360
2008-09-03	19.120	19.660	18.770	19.610	141.23	6,362,760
2008-09-02	19.630	19.820	18.880	19.110	137.63	7,979,090
2008-08-29	18.850	19.150	18.630	18.990	136.76	5,246,040
2008-08-28	18.470	19.090	18.260	19.080	137.41	8,076,010
2008-08-27	18.010	18.240	17.710	18.120	130.50	5,632,720
2008-08-26	17.730	18.040	17.530	17.840	128.48	5,032,120
2008-08-25	18.000	18.300	17.570	17.610	126.83	6,156,450
2008-08-22	18.020	18.240	17.690	18.140	130.64	6,242,450
2008-08-21	17.100	17.550	16.890	17.470	125.82	6,095,150
2008-08-20	17.200	17.520	16.850	17.490	125.96	8,571,760
2008-08-19	17.570	17.670	17.020	17.190	123.80	7,837,220
2008-08-18	18.650	18.650	17.610	17.620	126.90	7,440,310
2008-08-15	18.360	18.750	18.190	18.550	133.60	6,483,280
2008-08-14	17.730	18.450	17.710	18.080	130.21	6,408,720
2008-08-13	18.420	18.420	17.430	17.810	128.27	9,338,300
2008-08-12	19.690	19.710	18.350	18.540	133.52	8,300,440
2008-08-11	19.240	20.500	19.210	19.820	142.74	7,413,170
2008-08-08	18.410	19.670	18.390	19.390	139.64	8,209,780
2008-08-07	19.290	19.680	18.330	18.470	133.02	10,084,520
2008-08-06	19.640	20.230	19.250	19.700	141.88	6,739,200
2008-08-05	19.370	20.020	19.100	19.920	143.46	9,247,840
2008-08-04	18.530	19.320	17.990	18.830	135.61	8,680,070
2008-08-01	18.950	19.070	18.100	18.870	135.90	8,412,710
2008-07-31	18.400	19.230	17.940	18.690	134.60	8,496,750
2008-07-30	18.900	19.620	18.040	18.810	133.16	10,627,940
2008-07-29	16.950	18.610	16.520	18.450	130.61	14,725,510
2008-07-28	18.820	19.070	17.230	17.430	123.39	12,169,000
2008-07-25	19.210	19.730	18.540	18.850	133.45	10,217,800
2008-07-24	21.120	21.350	19.060	19.060	134.93	11,753,780
2008-07-23	20.630	22.210	20.500	21.120	149.52	15,657,590
2008-07-22	19.040	20.990	18.800	20.890	147.89	13,879,600
2008-07-21	19.940	20.400	19.500	19.690	139.39	11,700,690
2008-07-18	19.800	20.480	18.920	19.350	136.99	21,382,430
2008-07-17	17.150	18.470	17.050	17.970	127.22	19,573,740
2008-07-16	15.130	16.540	14.580	16.470	116.60	15,887,210
2008-07-15	14.990	15.740	14.010	14.560	103.08	18,911,890
2008-07-14	16.760	16.980	15.150	15.220	107.75	11,873,880
2008-07-11	15.860	16.780	15.750	16.190	114.62	13,624,380
2008-07-10	16.100	16.830	16.050	16.280	115.25	10,426,350
2008-07-09	17.460	17.740	16.380	16.440	116.38	10,100,080
2008-07-08	16.520	17.410	16.110	17.390	123.11	10,540,450
2008-07-07	17.050	17.330	15.800	16.400	116.10	11,539,140
2008-07-03	16.960	17.120	16.570	16.820	119.08	5,799,810
2008-07-02	17.270	17.580	16.790	16.840	119.22	8,926,060
2008-07-01	16.570	17.400	16.250	17.130	121.27	13,829,670
2008-06-30	17.190	17.320	16.580	16.760	118.65	12,464,770
2008-06-27	17.810	17.900	16.910	17.250	122.12	12,647,440
2008-06-26	18.060	18.170	17.530	17.670	125.09	17,332,100
2008-06-25	19.130	19.740	18.750	18.850	133.45	12,029,140
2008-06-24	18.550	19.260	18.330	18.850	133.45	9,313,580
2008-06-23	19.400	19.490	18.440	18.550	131.32	8,781,290
2008-06-20	19.740	19.910	19.000	19.300	136.63	15,160,370
2008-06-19	20.500	20.710	19.410	20.170	142.79	15,174,540
2008-06-18	20.130	20.730	19.820	20.400	144.42	8,570,390
2008-06-17	21.200	21.340	20.360	20.460	144.84	7,084,320
2008-06-16	20.410	21.490	20.380	20.830	147.46	7,399,810

← NewerPage 77 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.