Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 64.120 | 64.540 | 64.120 | 64.135 | 60.354 | 5,823 |
| 2024-05-16 | 64.270 | 64.470 | 63.429 | 64.170 | 60.387 | 8,167 |
| 2024-05-15 | 63.640 | 64.340 | 63.610 | 63.780 | 60.020 | 7,256 |
| 2024-05-14 | 63.300 | 63.970 | 63.300 | 63.640 | 59.889 | 18,815 |
| 2024-05-13 | 63.400 | 63.938 | 63.375 | 63.450 | 59.710 | 16,001 |
| 2024-05-10 | 63.140 | 63.900 | 63.140 | 63.475 | 59.733 | 335,050 |
| 2024-05-09 | 62.725 | 63.430 | 62.290 | 62.955 | 59.244 | 47,170 |
| 2024-05-08 | 61.945 | 62.600 | 61.570 | 62.590 | 58.901 | 8,622 |
| 2024-05-07 | 62.690 | 63.140 | 62.220 | 62.220 | 58.552 | 15,591 |
| 2024-05-03 | 61.470 | 62.150 | 61.470 | 61.511 | 57.885 | 22,966 |
| 2024-05-02 | 62.090 | 62.230 | 60.982 | 61.640 | 57.508 | 11,573 |
| 2024-05-01 | 61.365 | 61.800 | 60.915 | 61.180 | 57.079 | 709,755 |
| 2024-04-30 | 62.200 | 62.400 | 61.630 | 61.950 | 57.797 | 10,231 |
| 2024-04-29 | 63.105 | 63.360 | 62.310 | 62.440 | 58.254 | 13,571 |
| 2024-04-26 | 61.715 | 62.819 | 61.500 | 62.819 | 58.608 | 12,899 |
| 2024-04-25 | 62.200 | 62.388 | 61.105 | 61.731 | 57.593 | 20,599 |
| 2024-04-24 | 62.620 | 62.620 | 61.880 | 62.397 | 58.214 | 12,609 |
| 2024-04-23 | 61.070 | 62.730 | 60.950 | 62.500 | 58.310 | 611,349 |
| 2024-04-22 | 59.200 | 60.855 | 59.200 | 60.838 | 56.760 | 2,675,281 |
| 2024-04-19 | 58.150 | 59.435 | 58.150 | 58.999 | 55.044 | 11,105 |
| 2024-04-18 | 58.335 | 58.970 | 57.970 | 58.120 | 54.224 | 26,265 |
| 2024-04-17 | 57.175 | 58.590 | 57.130 | 58.590 | 54.662 | 17,596 |
| 2024-04-16 | 58.250 | 58.560 | 56.910 | 57.228 | 53.392 | 1,302,664 |
| 2024-04-15 | 59.610 | 60.940 | 58.331 | 58.345 | 54.434 | 39,646 |
| 2024-04-12 | 60.890 | 62.540 | 58.770 | 59.415 | 55.432 | 47,188 |
| 2024-04-11 | 60.145 | 60.740 | 59.502 | 60.570 | 56.509 | 11,722 |
| 2024-04-10 | 61.220 | 61.220 | 60.020 | 60.320 | 56.276 | 15,156 |
| 2024-04-09 | 61.965 | 61.965 | 60.930 | 61.310 | 57.200 | 10,584 |
| 2024-04-08 | 61.735 | 62.320 | 61.670 | 62.040 | 57.881 | 16,726 |
| 2024-04-05 | 61.200 | 62.030 | 60.420 | 61.670 | 57.536 | 23,846 |
| 2024-04-04 | 61.855 | 62.680 | 61.855 | 61.855 | 57.708 | 16,329 |
| 2024-04-03 | 62.620 | 63.356 | 61.821 | 62.115 | 57.951 | 60,160 |
| 2024-04-02 | 63.290 | 63.550 | 62.650 | 62.901 | 58.684 | 22,571 |
| 2024-03-28 | 62.600 | 63.360 | 62.600 | 63.290 | 59.047 | 23,842 |
| 2024-03-27 | 61.725 | 62.630 | 61.720 | 62.520 | 58.329 | 15,540 |
| 2024-03-26 | 61.100 | 61.925 | 61.000 | 61.760 | 57.620 | 21,953 |
| 2024-03-25 | 60.525 | 61.500 | 60.010 | 61.060 | 56.967 | 13,079 |
| 2024-03-22 | 61.300 | 61.630 | 60.610 | 60.890 | 56.808 | 20,927 |
| 2024-03-21 | 60.310 | 61.267 | 60.310 | 61.150 | 57.051 | 49,898 |
| 2024-03-20 | 58.675 | 60.185 | 58.490 | 60.118 | 56.088 | 16,953 |
| 2024-03-19 | 58.550 | 59.286 | 58.550 | 58.850 | 54.905 | 16,511 |
| 2024-03-18 | 57.610 | 58.480 | 57.610 | 58.480 | 54.560 | 288,896 |
| 2024-03-15 | 57.000 | 57.740 | 56.690 | 57.490 | 53.636 | 12,788 |
| 2024-03-14 | 58.350 | 59.190 | 56.722 | 56.722 | 52.919 | 212,486 |
| 2024-03-13 | 57.575 | 58.340 | 57.500 | 57.740 | 53.869 | 10,590 |
| 2024-03-12 | 57.400 | 57.885 | 57.120 | 57.460 | 53.608 | 9,228 |
| 2024-03-11 | 57.450 | 57.520 | 56.636 | 57.421 | 53.572 | 33,023 |
| 2024-03-08 | 57.370 | 58.360 | 57.370 | 57.450 | 53.599 | 9,357 |
| 2024-03-07 | 57.100 | 58.100 | 57.040 | 57.680 | 53.813 | 12,398 |
| 2024-03-06 | 56.450 | 57.500 | 56.040 | 56.940 | 53.123 | 329,931 |
| 2024-03-05 | 56.300 | 57.290 | 55.750 | 57.023 | 53.200 | 16,052 |
| 2024-03-04 | 55.350 | 56.495 | 55.290 | 56.325 | 52.549 | 8,666 |
| 2024-03-01 | 55.525 | 55.910 | 55.090 | 55.520 | 51.798 | 27,371 |
| 2024-02-29 | 54.775 | 55.520 | 54.645 | 55.410 | 51.695 | 670,587 |
| 2024-02-28 | 55.400 | 56.170 | 55.400 | 55.410 | 51.695 | 885,309 |
| 2024-02-27 | 55.400 | 55.910 | 55.345 | 55.345 | 51.635 | 18,058 |
| 2024-02-26 | 55.675 | 56.490 | 55.370 | 55.600 | 51.873 | 16,020 |
| 2024-02-23 | 55.590 | 56.312 | 55.590 | 56.095 | 52.334 | 11,661 |
| 2024-02-22 | 55.530 | 56.460 | 55.530 | 55.945 | 52.195 | 12,423 |
| 2024-02-21 | 55.440 | 55.440 | 54.980 | 55.440 | 51.723 | 9,436 |
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.