Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 61.560 | 62.180 | 61.200 | 62.010 | 58.355 | 7,224,200 |
| 2024-05-28 | 63.230 | 63.570 | 62.350 | 62.450 | 58.769 | 8,404,400 |
| 2024-05-24 | 63.330 | 63.970 | 63.270 | 63.580 | 59.832 | 9,424,600 |
| 2024-05-23 | 63.800 | 64.030 | 62.500 | 63.020 | 59.305 | 11,535,000 |
| 2024-05-22 | 64.290 | 64.980 | 63.640 | 63.820 | 60.058 | 8,855,300 |
| 2024-05-21 | 63.260 | 64.880 | 63.200 | 64.740 | 60.924 | 11,197,200 |
| 2024-05-20 | 64.070 | 64.250 | 62.920 | 63.160 | 59.437 | 11,792,100 |
| 2024-05-17 | 64.380 | 64.550 | 63.900 | 64.070 | 60.293 | 8,418,400 |
| 2024-05-16 | 64.100 | 64.470 | 63.430 | 64.140 | 60.359 | 11,682,200 |
| 2024-05-15 | 63.630 | 64.390 | 63.600 | 64.240 | 60.453 | 9,461,300 |
| 2024-05-14 | 63.510 | 63.970 | 63.230 | 63.590 | 59.841 | 8,322,500 |
| 2024-05-13 | 63.620 | 63.950 | 63.370 | 63.400 | 59.663 | 6,617,900 |
| 2024-05-10 | 63.580 | 63.920 | 63.120 | 63.530 | 59.785 | 9,548,700 |
| 2024-05-09 | 62.380 | 63.430 | 62.290 | 63.320 | 59.587 | 11,563,000 |
| 2024-05-08 | 61.640 | 62.950 | 61.510 | 62.750 | 59.051 | 9,755,200 |
| 2024-05-07 | 62.820 | 63.160 | 61.970 | 62.000 | 58.345 | 10,158,200 |
| 2024-05-06 | 62.060 | 62.940 | 61.720 | 62.810 | 59.107 | 13,386,700 |
| 2024-05-03 | 61.510 | 62.150 | 61.410 | 61.520 | 57.893 | 11,048,900 |
| 2024-05-02 | 62.190 | 62.190 | 60.980 | 61.540 | 57.413 | 11,292,500 |
| 2024-05-01 | 61.480 | 62.270 | 60.880 | 61.350 | 57.236 | 14,086,600 |
| 2024-04-30 | 61.910 | 62.340 | 61.290 | 61.330 | 57.218 | 11,163,400 |
| 2024-04-29 | 62.740 | 63.360 | 61.960 | 62.260 | 58.085 | 10,857,100 |
| 2024-04-26 | 61.510 | 63.230 | 61.510 | 62.660 | 58.458 | 16,364,100 |
| 2024-04-25 | 61.840 | 62.430 | 61.100 | 61.790 | 57.647 | 13,339,100 |
| 2024-04-24 | 62.130 | 62.730 | 61.840 | 62.470 | 58.281 | 10,123,000 |
| 2024-04-23 | 61.080 | 62.770 | 61.020 | 62.670 | 58.468 | 17,427,800 |
| 2024-04-22 | 59.440 | 61.060 | 59.200 | 60.950 | 56.863 | 14,513,100 |
| 2024-04-19 | 58.230 | 59.440 | 58.230 | 59.140 | 55.174 | 13,410,100 |
| 2024-04-18 | 58.490 | 58.970 | 57.930 | 58.320 | 54.409 | 12,272,500 |
| 2024-04-17 | 57.490 | 58.890 | 57.360 | 58.170 | 54.269 | 15,971,600 |
| 2024-04-16 | 58.180 | 58.550 | 56.740 | 57.020 | 53.197 | 23,211,400 |
| 2024-04-15 | 60.180 | 60.910 | 58.190 | 58.560 | 54.633 | 19,242,300 |
| 2024-04-12 | 62.290 | 62.600 | 58.750 | 59.680 | 55.678 | 28,561,900 |
| 2024-04-11 | 60.350 | 60.890 | 59.500 | 60.710 | 56.639 | 18,181,900 |
| 2024-04-10 | 60.520 | 61.310 | 59.970 | 60.180 | 56.145 | 18,088,000 |
| 2024-04-09 | 61.750 | 62.090 | 60.910 | 61.660 | 57.525 | 10,301,200 |
| 2024-04-08 | 61.670 | 62.320 | 61.660 | 61.730 | 57.591 | 10,708,300 |
| 2024-04-05 | 60.820 | 62.040 | 60.420 | 61.600 | 57.469 | 12,686,300 |
| 2024-04-04 | 62.150 | 62.740 | 60.750 | 60.910 | 56.826 | 13,401,100 |
| 2024-04-03 | 62.860 | 63.390 | 61.520 | 61.690 | 57.553 | 18,079,900 |
| 2024-04-02 | 62.650 | 63.590 | 62.650 | 62.840 | 58.626 | 16,062,000 |
| 2024-04-01 | 63.600 | 63.900 | 63.020 | 63.460 | 59.205 | 14,223,900 |
| 2024-03-28 | 62.730 | 63.370 | 62.580 | 63.240 | 58.999 | 19,012,000 |
| 2024-03-27 | 62.030 | 62.760 | 61.720 | 62.750 | 58.542 | 16,684,400 |
| 2024-03-26 | 61.150 | 61.950 | 61.000 | 61.660 | 57.525 | 17,947,400 |
| 2024-03-25 | 60.890 | 61.520 | 60.580 | 60.950 | 56.863 | 12,040,300 |
| 2024-03-22 | 61.040 | 61.670 | 60.580 | 60.820 | 56.742 | 16,206,800 |
| 2024-03-21 | 60.310 | 61.550 | 60.310 | 61.330 | 57.218 | 17,892,100 |
| 2024-03-20 | 58.490 | 60.340 | 58.460 | 60.130 | 56.098 | 20,269,900 |
| 2024-03-19 | 58.590 | 59.320 | 58.540 | 58.860 | 54.913 | 13,455,300 |
| 2024-03-18 | 57.850 | 58.660 | 57.560 | 58.630 | 54.699 | 13,994,600 |
| 2024-03-15 | 56.450 | 57.750 | 56.450 | 57.610 | 53.747 | 26,164,300 |
| 2024-03-14 | 58.330 | 58.670 | 56.640 | 57.090 | 53.262 | 18,833,600 |
| 2024-03-13 | 57.500 | 58.370 | 57.460 | 57.760 | 53.887 | 12,982,800 |
| 2024-03-12 | 57.510 | 57.930 | 57.080 | 57.450 | 53.598 | 10,954,000 |
| 2024-03-11 | 57.150 | 57.540 | 56.630 | 57.410 | 53.560 | 9,176,900 |
| 2024-03-08 | 58.040 | 58.390 | 57.260 | 57.510 | 53.654 | 13,028,000 |
| 2024-03-07 | 57.540 | 58.120 | 57.030 | 57.720 | 53.850 | 14,720,300 |
| 2024-03-06 | 57.070 | 57.550 | 56.010 | 57.290 | 53.448 | 17,845,000 |
| 2024-03-05 | 55.750 | 57.560 | 55.750 | 56.260 | 52.488 | 19,653,900 |
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.