Citigroup Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	20.200	20.500	19.900	20.480	144.99	6,811,990
2008-06-12	19.480	20.230	19.450	19.890	140.81	9,807,660
2008-06-11	20.390	20.460	19.080	19.210	135.99	10,889,260
2008-06-10	19.500	20.540	19.490	20.260	143.43	9,880,060
2008-06-09	20.150	20.300	19.400	19.600	138.76	11,079,870
2008-06-06	21.040	21.040	20.000	20.060	142.01	11,425,070
2008-06-05	21.290	21.660	20.900	21.220	150.22	8,783,690
2008-06-04	21.350	21.840	20.840	21.080	149.23	9,114,510
2008-06-03	21.640	21.760	21.030	21.420	151.64	7,202,840
2008-06-02	21.700	21.860	21.000	21.460	151.92	6,272,640
2008-05-30	22.270	22.420	21.860	21.890	154.97	5,354,940
2008-05-29	21.530	22.250	21.520	22.040	156.03	7,268,620
2008-05-28	22.040	22.090	21.120	21.600	152.91	7,037,320
2008-05-27	21.240	21.780	21.200	21.660	153.34	6,872,740
2008-05-23	21.750	21.790	21.080	21.120	149.52	6,554,880
2008-05-22	21.250	21.890	21.130	21.720	153.76	9,170,050
2008-05-21	22.130	22.280	21.010	21.060	149.09	11,344,910
2008-05-20	22.800	22.850	22.010	22.110	156.53	8,973,970
2008-05-19	23.220	23.530	22.870	22.990	162.75	5,895,800
2008-05-16	23.810	23.810	23.080	23.120	163.68	6,731,610
2008-05-15	23.290	23.740	23.000	23.730	167.99	7,078,400
2008-05-14	23.210	23.350	22.930	23.250	164.60	6,436,040
2008-05-13	23.700	23.880	22.920	23.030	163.04	6,703,870
2008-05-12	23.720	24.090	23.360	23.640	167.36	6,880,480
2008-05-09	24.410	24.650	23.540	23.630	167.29	8,607,690
2008-05-08	24.770	24.800	24.000	24.300	172.03	7,901,530
2008-05-07	26.030	26.090	24.260	24.480	173.30	8,845,620
2008-05-06	25.500	26.150	25.050	25.870	183.14	7,915,920
2008-05-05	26.400	26.440	25.710	25.750	182.29	6,301,350
2008-05-02	26.820	27.000	26.240	26.390	186.82	7,742,090
2008-05-01	25.230	26.200	25.150	25.990	183.99	8,451,470
2008-04-30	25.510	25.880	25.250	25.270	176.63	14,899,760
2008-04-29	26.800	27.180	26.260	26.320	183.97	5,772,890
2008-04-28	26.700	27.350	26.520	26.810	187.39	7,506,480
2008-04-25	26.200	26.650	25.810	26.600	185.93	9,738,850
2008-04-24	24.700	26.170	24.690	25.760	180.06	8,548,840
2008-04-23	25.070	25.350	24.480	24.630	172.16	6,873,340
2008-04-22	25.040	25.320	24.630	25.120	175.58	6,071,040
2008-04-21	24.820	25.100	24.230	25.030	174.95	6,733,510
2008-04-18	25.730	26.000	25.030	25.110	175.51	14,507,760
2008-04-17	23.050	24.360	22.960	24.030	167.96	8,057,380
2008-04-16	23.400	23.650	22.900	23.440	163.84	7,262,330
2008-04-15	22.780	23.010	22.470	22.800	159.37	5,511,960
2008-04-14	23.130	23.150	22.180	22.510	157.34	7,969,290
2008-04-11	23.290	24.320	23.250	23.360	163.28	6,947,560
2008-04-10	23.510	24.070	23.100	23.710	165.73	7,752,820
2008-04-09	24.110	24.300	23.540	23.580	164.82	8,466,120
2008-04-08	24.310	24.360	23.510	23.760	166.08	7,866,930
2008-04-07	24.850	25.190	24.390	24.600	171.95	8,925,050
2008-04-04	24.440	24.500	23.520	24.080	168.31	7,337,010
2008-04-03	23.700	24.740	23.560	24.360	170.27	7,650,630
2008-04-02	24.050	25.050	23.800	24.020	167.89	15,337,310
2008-04-01	22.610	23.880	22.580	23.840	166.64	13,529,120
2008-03-31	20.800	21.590	20.420	21.420	149.72	8,964,140
2008-03-28	21.860	21.970	20.700	20.830	145.60	8,504,380
2008-03-27	22.130	22.420	21.510	21.790	152.31	10,665,300
2008-03-26	22.640	22.800	21.870	22.050	154.12	12,323,180
2008-03-25	23.090	23.850	23.090	23.420	163.70	9,192,670
2008-03-24	22.960	24.360	22.840	23.270	162.65	12,883,550
2008-03-20	20.720	22.640	20.620	22.500	157.27	18,090,680

← NewerPage 78 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.