Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 69.050 | 69.290 | 68.115 | 68.471 | 65.630 | 11,700 |
| 2024-11-06 | 67.040 | 70.020 | 65.620 | 69.065 | 66.199 | 121,846 |
| 2024-11-05 | 62.740 | 63.730 | 62.740 | 63.379 | 60.749 | 11,327 |
| 2024-11-04 | 63.270 | 63.560 | 62.390 | 62.760 | 60.155 | 13,254 |
| 2024-11-01 | 64.430 | 64.790 | 64.100 | 64.370 | 61.162 | 10,192 |
| 2024-10-31 | 64.745 | 65.010 | 64.090 | 64.530 | 61.314 | 9,022 |
| 2024-10-30 | 64.600 | 65.215 | 64.070 | 64.620 | 61.399 | 8,267 |
| 2024-10-29 | 64.020 | 64.920 | 63.830 | 64.621 | 61.401 | 26,227 |
| 2024-10-28 | 62.220 | 64.220 | 62.150 | 64.130 | 60.934 | 24,433 |
| 2024-10-25 | 63.200 | 63.760 | 61.690 | 61.760 | 58.682 | 8,810 |
| 2024-10-24 | 62.610 | 63.380 | 62.410 | 62.830 | 59.699 | 9,379 |
| 2024-10-23 | 63.505 | 63.600 | 62.690 | 62.690 | 59.566 | 983,240 |
| 2024-10-22 | 61.890 | 63.680 | 61.315 | 63.450 | 60.288 | 13,115 |
| 2024-10-21 | 62.922 | 62.922 | 61.913 | 61.940 | 58.853 | 8,199 |
| 2024-10-18 | 64.165 | 64.280 | 62.885 | 63.000 | 59.860 | 8,654 |
| 2024-10-17 | 64.135 | 65.120 | 63.776 | 64.281 | 61.077 | 896,608 |
| 2024-10-16 | 63.100 | 64.410 | 63.100 | 64.160 | 60.962 | 25,259 |
| 2024-10-15 | 66.270 | 67.670 | 62.745 | 63.060 | 59.917 | 66,186 |
| 2024-10-14 | 65.915 | 66.410 | 65.650 | 66.060 | 62.768 | 12,763 |
| 2024-10-11 | 63.800 | 66.079 | 63.800 | 65.970 | 62.682 | 85,485 |
| 2024-10-10 | 63.820 | 64.030 | 63.150 | 63.270 | 60.117 | 6,834 |
| 2024-10-09 | 63.090 | 64.240 | 63.090 | 64.230 | 61.029 | 50,343 |
| 2024-10-08 | 62.575 | 63.255 | 62.460 | 63.160 | 60.012 | 14,441 |
| 2024-10-07 | 62.260 | 63.020 | 62.250 | 62.470 | 59.357 | 10,837 |
| 2024-10-04 | 61.500 | 62.920 | 61.500 | 62.280 | 59.176 | 40,168 |
| 2024-10-03 | 61.650 | 61.650 | 60.980 | 61.225 | 58.174 | 26,858 |
| 2024-10-02 | 61.600 | 62.500 | 61.340 | 61.840 | 58.758 | 10,743 |
| 2024-10-01 | 62.430 | 62.430 | 61.040 | 61.779 | 58.700 | 10,703 |
| 2024-09-30 | 61.715 | 62.520 | 61.340 | 62.270 | 59.167 | 10,276 |
| 2024-09-27 | 62.070 | 62.590 | 61.790 | 62.180 | 59.081 | 28,264 |
| 2024-09-26 | 60.620 | 61.960 | 60.620 | 61.910 | 58.824 | 12,086 |
| 2024-09-25 | 61.040 | 61.400 | 60.140 | 60.280 | 57.276 | 14,661 |
| 2024-09-24 | 62.505 | 62.880 | 61.120 | 61.390 | 58.330 | 7,778 |
| 2024-09-23 | 62.180 | 62.850 | 62.180 | 62.730 | 59.604 | 6,331 |
| 2024-09-20 | 63.020 | 63.020 | 61.710 | 62.030 | 58.938 | 178,899 |
| 2024-09-19 | 60.673 | 62.920 | 60.673 | 62.790 | 59.661 | 17,563 |
| 2024-09-18 | 59.350 | 60.660 | 59.350 | 60.050 | 57.057 | 56,086 |
| 2024-09-17 | 58.740 | 59.400 | 58.740 | 59.000 | 56.059 | 76,189 |
| 2024-09-16 | 57.950 | 58.780 | 57.950 | 58.380 | 55.470 | 101,851 |
| 2024-09-13 | 57.450 | 58.240 | 57.445 | 57.631 | 54.759 | 16,569 |
| 2024-09-12 | 57.450 | 57.842 | 56.890 | 57.520 | 54.653 | 12,429 |
| 2024-09-11 | 57.880 | 57.950 | 56.180 | 56.970 | 54.131 | 207,575 |
| 2024-09-10 | 60.145 | 60.300 | 56.695 | 57.870 | 54.986 | 58,642 |
| 2024-09-09 | 59.050 | 60.640 | 58.380 | 59.570 | 56.601 | 13,712 |
| 2024-09-06 | 60.470 | 61.060 | 58.990 | 59.010 | 56.069 | 31,429 |
| 2024-09-05 | 60.800 | 61.780 | 60.350 | 60.701 | 57.676 | 11,867 |
| 2024-09-04 | 61.315 | 62.050 | 60.565 | 60.700 | 57.675 | 937,365 |
| 2024-09-03 | 61.905 | 62.390 | 60.970 | 61.640 | 58.568 | 23,342 |
| 2024-08-30 | 61.915 | 62.310 | 61.680 | 62.280 | 59.176 | 16,466 |
| 2024-08-29 | 61.440 | 62.211 | 61.180 | 62.150 | 59.053 | 9,308 |
| 2024-08-28 | 61.575 | 61.960 | 61.100 | 61.330 | 58.273 | 6,081 |
| 2024-08-27 | 61.705 | 62.190 | 61.700 | 61.950 | 58.862 | 74,152 |
| 2024-08-23 | 60.740 | 62.450 | 60.740 | 62.050 | 58.957 | 51,027 |
| 2024-08-22 | 60.210 | 60.720 | 60.135 | 60.440 | 57.428 | 40,660 |
| 2024-08-21 | 61.165 | 61.600 | 59.903 | 60.138 | 57.141 | 16,252 |
| 2024-08-20 | 61.690 | 61.690 | 61.100 | 61.319 | 58.263 | 4,666 |
| 2024-08-19 | 61.630 | 61.790 | 61.370 | 61.780 | 58.701 | 7,697 |
| 2024-08-16 | 60.775 | 61.260 | 60.330 | 61.160 | 58.112 | 21,637 |
| 2024-08-15 | 60.130 | 61.008 | 60.130 | 60.720 | 57.694 | 30,645 |
| 2024-08-14 | 58.200 | 59.080 | 58.200 | 59.000 | 56.059 | 37,704 |
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.