Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 58.200 | 59.080 | 58.200 | 59.000 | 56.059 | 37,704 |
| 2024-08-13 | 58.115 | 58.280 | 57.790 | 58.170 | 55.271 | 5,575 |
| 2024-08-12 | 57.905 | 58.680 | 57.780 | 57.950 | 55.062 | 577,489 |
| 2024-08-09 | 58.135 | 58.450 | 57.510 | 58.010 | 55.119 | 2,907 |
| 2024-08-08 | 56.760 | 58.290 | 56.760 | 58.200 | 55.299 | 11,986 |
| 2024-08-07 | 56.555 | 58.390 | 56.190 | 56.269 | 53.464 | 43,946 |
| 2024-08-06 | 56.305 | 57.630 | 56.150 | 56.920 | 54.083 | 22,529 |
| 2024-08-05 | 55.270 | 56.758 | 53.560 | 56.509 | 53.692 | 51,798 |
| 2024-08-02 | 61.699 | 61.699 | 58.422 | 58.422 | 54.978 | 38,212 |
| 2024-08-01 | 65.080 | 65.080 | 62.480 | 62.480 | 58.797 | 20,522 |
| 2024-07-31 | 65.935 | 66.005 | 65.200 | 65.570 | 61.705 | 7,963 |
| 2024-07-30 | 65.100 | 66.220 | 65.100 | 65.445 | 61.587 | 19,251 |
| 2024-07-29 | 65.300 | 65.300 | 64.141 | 64.420 | 60.623 | 10,899 |
| 2024-07-26 | 64.705 | 65.650 | 64.380 | 65.050 | 61.216 | 9,092 |
| 2024-07-25 | 63.820 | 65.600 | 63.390 | 64.771 | 60.953 | 50,758 |
| 2024-07-24 | 64.480 | 64.660 | 63.789 | 64.032 | 60.258 | 1,459,937 |
| 2024-07-23 | 64.380 | 65.014 | 64.380 | 64.841 | 61.018 | 4,319 |
| 2024-07-22 | 65.135 | 65.615 | 64.255 | 64.255 | 60.467 | 10,844 |
| 2024-07-19 | 65.080 | 65.980 | 64.588 | 65.360 | 61.507 | 15,658 |
| 2024-07-18 | 67.290 | 68.900 | 65.180 | 65.180 | 61.338 | 68,237 |
| 2024-07-17 | 66.905 | 67.790 | 66.220 | 67.375 | 63.403 | 25,474 |
| 2024-07-16 | 65.175 | 67.250 | 64.720 | 66.950 | 63.004 | 59,089 |
| 2024-07-15 | 64.705 | 65.535 | 63.900 | 65.535 | 61.672 | 18,044 |
| 2024-07-12 | 65.830 | 68.280 | 63.360 | 64.480 | 60.679 | 70,251 |
| 2024-07-11 | 66.305 | 66.500 | 65.301 | 65.999 | 62.108 | 102,793 |
| 2024-07-10 | 66.525 | 66.960 | 66.240 | 66.680 | 62.749 | 6,038 |
| 2024-07-09 | 64.750 | 66.760 | 64.750 | 66.550 | 62.627 | 38,378 |
| 2024-07-08 | 64.190 | 64.870 | 64.190 | 64.750 | 60.933 | 7,517 |
| 2024-07-05 | 64.525 | 64.620 | 63.760 | 63.965 | 60.194 | 12,366 |
| 2024-07-03 | 64.535 | 65.210 | 64.404 | 64.460 | 60.660 | 16,951 |
| 2024-07-02 | 63.325 | 64.560 | 63.220 | 64.550 | 60.745 | 21,881 |
| 2024-07-01 | 63.365 | 64.290 | 62.995 | 63.735 | 59.978 | 11,651 |
| 2024-06-28 | 61.945 | 63.110 | 61.850 | 62.830 | 59.126 | 21,987 |
| 2024-06-27 | 61.385 | 61.890 | 61.205 | 61.525 | 57.898 | 6,499 |
| 2024-06-26 | 61.300 | 61.300 | 60.580 | 60.825 | 57.240 | 11,725 |
| 2024-06-25 | 61.375 | 61.820 | 60.860 | 61.450 | 57.828 | 11,402 |
| 2024-06-24 | 59.905 | 61.160 | 59.851 | 60.965 | 57.371 | 16,342 |
| 2024-06-21 | 60.430 | 60.430 | 59.390 | 59.900 | 56.369 | 17,004 |
| 2024-06-20 | 60.660 | 60.990 | 60.353 | 60.725 | 57.145 | 21,083 |
| 2024-06-18 | 60.240 | 61.570 | 60.240 | 60.585 | 57.014 | 12,522 |
| 2024-06-17 | 59.365 | 60.260 | 59.040 | 60.230 | 56.679 | 7,306 |
| 2024-06-14 | 59.820 | 60.020 | 58.695 | 59.339 | 55.841 | 46,706 |
| 2024-06-13 | 59.975 | 59.975 | 59.400 | 59.975 | 56.440 | 3,028 |
| 2024-06-12 | 59.230 | 61.120 | 59.140 | 60.410 | 56.849 | 195,500 |
| 2024-06-11 | 60.790 | 60.790 | 58.900 | 59.345 | 55.847 | 27,820 |
| 2024-06-10 | 61.585 | 61.640 | 60.735 | 61.490 | 57.865 | 75,398 |
| 2024-06-07 | 61.640 | 62.530 | 61.640 | 62.000 | 58.345 | 3,618 |
| 2024-06-06 | 61.600 | 61.980 | 61.251 | 61.630 | 57.997 | 25,853 |
| 2024-06-05 | 60.990 | 61.590 | 60.990 | 61.580 | 57.950 | 6,647 |
| 2024-06-04 | 61.785 | 62.007 | 60.775 | 61.130 | 57.527 | 9,484 |
| 2024-06-03 | 62.385 | 62.930 | 61.350 | 61.650 | 58.016 | 9,960 |
| 2024-05-31 | 61.870 | 62.160 | 61.470 | 62.160 | 58.496 | 5,426 |
| 2024-05-30 | 61.645 | 62.470 | 61.645 | 62.120 | 58.458 | 276,235 |
| 2024-05-29 | 62.290 | 62.290 | 61.190 | 61.810 | 58.167 | 14,927 |
| 2024-05-28 | 63.600 | 63.600 | 62.711 | 62.820 | 59.117 | 5,362 |
| 2024-05-24 | 63.170 | 63.970 | 63.170 | 63.510 | 59.766 | 4,884 |
| 2024-05-23 | 63.715 | 64.030 | 62.630 | 62.710 | 59.013 | 26,511 |
| 2024-05-22 | 64.765 | 64.950 | 64.072 | 64.230 | 60.444 | 15,453 |
| 2024-05-21 | 63.250 | 64.255 | 63.160 | 64.130 | 60.350 | 14,897 |
| 2024-05-20 | 64.355 | 64.800 | 63.180 | 63.180 | 59.456 | 9,077 |
Stock splits
No stock splits on record.
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 |
| 2022-02-14 | 0.0600 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.