Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 21.000 | 21.650 | 20.210 | 20.410 | 142.66 | 13,711,620 |
| 2008-03-18 | 19.840 | 20.750 | 19.220 | 20.710 | 144.76 | 15,244,380 |
| 2008-03-17 | 18.250 | 19.330 | 17.990 | 18.620 | 130.15 | 18,154,640 |
| 2008-03-14 | 21.470 | 21.580 | 19.540 | 19.780 | 138.26 | 16,764,220 |
| 2008-03-13 | 20.690 | 21.300 | 20.040 | 21.070 | 147.27 | 13,799,010 |
| 2008-03-12 | 21.630 | 22.680 | 21.110 | 21.210 | 148.25 | 12,005,760 |
| 2008-03-11 | 20.900 | 21.560 | 20.300 | 21.490 | 150.21 | 13,736,630 |
| 2008-03-10 | 20.970 | 21.110 | 19.690 | 19.690 | 137.63 | 11,678,560 |
| 2008-03-07 | 20.750 | 21.690 | 20.400 | 20.910 | 146.16 | 10,073,740 |
| 2008-03-06 | 21.950 | 21.950 | 21.080 | 21.170 | 147.97 | 8,697,280 |
| 2008-03-05 | 22.320 | 22.620 | 21.880 | 22.150 | 154.82 | 11,233,460 |
| 2008-03-04 | 22.230 | 22.500 | 21.230 | 22.100 | 154.47 | 18,768,120 |
| 2008-03-03 | 23.720 | 23.720 | 22.800 | 23.090 | 161.39 | 10,214,360 |
| 2008-02-29 | 24.660 | 24.730 | 23.490 | 23.710 | 165.73 | 10,000,490 |
| 2008-02-28 | 25.460 | 25.600 | 24.920 | 25.010 | 174.81 | 6,221,650 |
| 2008-02-27 | 24.700 | 26.000 | 24.670 | 25.720 | 179.78 | 8,775,790 |
| 2008-02-26 | 24.460 | 25.470 | 24.400 | 24.950 | 174.39 | 10,763,990 |
| 2008-02-25 | 24.650 | 24.990 | 24.150 | 24.740 | 172.93 | 12,003,200 |
| 2008-02-22 | 25.090 | 25.170 | 24.260 | 25.120 | 175.58 | 8,675,360 |
| 2008-02-21 | 25.630 | 25.860 | 25.000 | 25.050 | 175.09 | 7,836,590 |
| 2008-02-20 | 25.110 | 25.900 | 24.480 | 25.490 | 178.17 | 7,415,690 |
| 2008-02-19 | 25.830 | 25.940 | 25.160 | 25.320 | 176.98 | 6,995,500 |
| 2008-02-15 | 25.490 | 25.960 | 25.000 | 25.480 | 178.10 | 8,737,640 |
| 2008-02-14 | 26.190 | 26.370 | 25.700 | 25.740 | 179.92 | 6,563,010 |
| 2008-02-13 | 26.580 | 26.790 | 25.650 | 26.340 | 184.11 | 10,378,810 |
| 2008-02-12 | 26.150 | 26.800 | 25.920 | 26.210 | 183.20 | 8,506,580 |
| 2008-02-11 | 26.230 | 26.240 | 25.380 | 25.810 | 180.40 | 7,130,470 |
| 2008-02-08 | 26.610 | 26.640 | 25.710 | 26.030 | 181.94 | 8,185,880 |
| 2008-02-07 | 26.750 | 27.240 | 26.310 | 26.700 | 186.63 | 10,720,340 |
| 2008-02-06 | 27.310 | 27.710 | 26.740 | 26.920 | 188.16 | 7,369,580 |
| 2008-02-05 | 28.650 | 28.700 | 27.010 | 27.050 | 189.07 | 10,920,250 |
| 2008-02-04 | 29.340 | 29.540 | 28.910 | 29.220 | 204.24 | 8,475,970 |
| 2008-02-01 | 28.280 | 29.730 | 28.270 | 29.690 | 207.53 | 12,037,670 |
| 2008-01-31 | 27.000 | 28.700 | 26.450 | 28.170 | 196.90 | 13,862,060 |
| 2008-01-30 | 27.690 | 29.130 | 27.290 | 27.880 | 192.64 | 13,495,700 |
| 2008-01-29 | 27.900 | 28.370 | 27.500 | 27.910 | 192.84 | 8,165,430 |
| 2008-01-28 | 26.430 | 27.670 | 26.150 | 27.650 | 191.05 | 8,367,260 |
| 2008-01-25 | 28.000 | 28.100 | 26.080 | 26.640 | 184.07 | 11,031,670 |
| 2008-01-24 | 26.800 | 27.480 | 26.500 | 27.330 | 188.84 | 13,578,570 |
| 2008-01-23 | 23.980 | 26.900 | 23.680 | 26.360 | 182.13 | 18,963,490 |
| 2008-01-22 | 22.360 | 25.380 | 22.360 | 24.400 | 168.59 | 21,079,670 |
| 2008-01-18 | 24.530 | 25.150 | 23.920 | 24.450 | 168.94 | 19,718,770 |
| 2008-01-17 | 26.520 | 27.570 | 24.600 | 24.960 | 172.46 | 23,219,430 |
| 2008-01-16 | 27.000 | 27.230 | 25.900 | 26.240 | 181.31 | 19,821,450 |
| 2008-01-15 | 28.260 | 28.360 | 26.710 | 26.940 | 186.14 | 22,078,200 |
| 2008-01-14 | 28.950 | 29.180 | 28.380 | 29.060 | 200.79 | 9,431,530 |
| 2008-01-11 | 27.890 | 29.270 | 27.600 | 28.560 | 197.34 | 8,894,630 |
| 2008-01-10 | 26.980 | 28.570 | 26.920 | 28.110 | 194.23 | 10,559,540 |
| 2008-01-09 | 27.150 | 27.600 | 26.500 | 27.490 | 189.94 | 10,781,020 |
| 2008-01-08 | 28.460 | 28.700 | 27.010 | 27.140 | 187.52 | 9,998,940 |
| 2008-01-07 | 28.340 | 28.760 | 27.930 | 28.260 | 195.26 | 6,891,880 |
| 2008-01-04 | 28.610 | 29.030 | 28.040 | 28.240 | 195.12 | 7,545,430 |
| 2008-01-03 | 29.220 | 29.390 | 28.890 | 28.930 | 199.89 | 5,965,790 |
| 2008-01-02 | 29.730 | 29.890 | 28.850 | 28.920 | 199.82 | 6,214,650 |
← NewerPage 79 of 79 · 4,734 trading days
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.
