Citigroup Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 82.410 | 84.670 | 82.230 | 84.610 | 81.663 | 16,035,000 |
| 2025-02-13 | 81.400 | 82.130 | 80.780 | 82.100 | 79.240 | 11,108,400 |
| 2025-02-12 | 80.170 | 81.290 | 80.010 | 81.270 | 78.439 | 10,448,100 |
| 2025-02-11 | 80.460 | 81.530 | 80.220 | 81.110 | 78.285 | 9,993,800 |
| 2025-02-10 | 81.630 | 81.820 | 80.070 | 80.730 | 77.918 | 10,681,600 |
| 2025-02-07 | 82.430 | 82.910 | 81.350 | 81.720 | 78.873 | 10,310,300 |
| 2025-02-06 | 80.240 | 82.500 | 79.930 | 82.330 | 79.462 | 19,545,700 |
| 2025-02-05 | 79.040 | 79.600 | 78.210 | 79.460 | 76.692 | 10,736,100 |
| 2025-02-04 | 80.110 | 80.240 | 78.360 | 78.480 | 75.746 | 13,417,700 |
| 2025-02-03 | 78.500 | 79.910 | 76.890 | 79.610 | 76.837 | 20,998,500 |
| 2025-01-31 | 81.690 | 82.340 | 81.070 | 81.430 | 78.053 | 12,818,300 |
| 2025-01-30 | 81.290 | 82.620 | 80.990 | 81.860 | 78.465 | 10,775,500 |
| 2025-01-29 | 79.880 | 81.600 | 79.880 | 80.630 | 77.286 | 10,573,000 |
| 2025-01-28 | 81.220 | 81.400 | 79.480 | 79.940 | 76.625 | 16,521,700 |
| 2025-01-27 | 80.750 | 81.410 | 80.220 | 81.070 | 77.708 | 12,782,800 |
| 2025-01-24 | 81.490 | 82.120 | 81.340 | 81.480 | 78.101 | 16,025,200 |
| 2025-01-23 | 82.000 | 82.770 | 81.800 | 81.980 | 78.580 | 14,435,200 |
| 2025-01-22 | 81.470 | 82.280 | 81.230 | 81.690 | 78.302 | 14,725,700 |
| 2025-01-21 | 80.430 | 81.850 | 79.920 | 81.670 | 78.283 | 21,297,400 |
| 2025-01-17 | 78.550 | 80.450 | 78.160 | 79.990 | 76.673 | 22,084,800 |
| 2025-01-16 | 77.830 | 78.760 | 77.760 | 78.510 | 75.254 | 21,463,100 |
| 2025-01-15 | 76.200 | 79.250 | 75.860 | 78.270 | 75.024 | 44,903,000 |
| 2025-01-14 | 73.320 | 73.990 | 73.140 | 73.500 | 70.452 | 19,576,000 |
| 2025-01-13 | 70.980 | 73.000 | 70.980 | 72.770 | 69.752 | 16,720,600 |
| 2025-01-10 | 72.460 | 72.460 | 71.020 | 71.400 | 68.439 | 13,217,700 |
| 2025-01-08 | 73.450 | 73.470 | 72.690 | 73.260 | 70.222 | 13,742,800 |
| 2025-01-07 | 73.900 | 74.290 | 72.740 | 73.680 | 70.624 | 18,309,400 |
| 2025-01-06 | 72.230 | 73.990 | 71.880 | 72.740 | 69.723 | 19,199,700 |
| 2025-01-03 | 70.880 | 71.090 | 69.850 | 71.000 | 68.056 | 11,342,900 |
| 2025-01-02 | 70.940 | 71.160 | 69.650 | 69.940 | 67.040 | 9,827,400 |
| 2024-12-31 | 70.550 | 70.960 | 70.150 | 70.390 | 67.471 | 6,393,000 |
| 2024-12-30 | 70.180 | 70.830 | 69.790 | 70.390 | 67.471 | 6,664,400 |
| 2024-12-27 | 70.860 | 71.530 | 70.540 | 71.000 | 68.056 | 7,743,100 |
| 2024-12-26 | 70.540 | 71.470 | 70.510 | 71.350 | 68.391 | 6,341,700 |
| 2024-12-24 | 70.100 | 71.210 | 69.940 | 71.000 | 68.056 | 6,544,900 |
| 2024-12-23 | 69.360 | 69.880 | 68.870 | 69.770 | 66.877 | 8,248,000 |
| 2024-12-20 | 68.290 | 70.260 | 68.030 | 69.190 | 66.321 | 27,720,100 |
| 2024-12-19 | 69.210 | 69.840 | 68.320 | 68.420 | 65.583 | 13,464,300 |
| 2024-12-18 | 71.180 | 71.470 | 67.920 | 68.120 | 65.295 | 18,028,000 |
| 2024-12-17 | 70.900 | 71.350 | 70.800 | 71.120 | 68.171 | 12,639,000 |
| 2024-12-16 | 71.270 | 71.770 | 70.830 | 71.490 | 68.525 | 11,833,800 |
| 2024-12-13 | 71.710 | 71.910 | 70.760 | 71.010 | 68.065 | 9,819,900 |
| 2024-12-12 | 71.860 | 72.330 | 71.410 | 71.430 | 68.468 | 8,893,000 |
| 2024-12-11 | 73.000 | 73.260 | 71.270 | 71.960 | 68.976 | 22,533,600 |
| 2024-12-10 | 72.000 | 73.380 | 71.580 | 72.500 | 69.493 | 16,833,400 |
| 2024-12-09 | 72.300 | 72.800 | 71.840 | 71.860 | 68.880 | 11,957,500 |
| 2024-12-06 | 72.310 | 72.600 | 71.710 | 72.150 | 69.158 | 8,781,100 |
| 2024-12-05 | 71.830 | 72.850 | 71.640 | 72.230 | 69.235 | 14,307,600 |
| 2024-12-04 | 71.500 | 71.720 | 70.500 | 71.500 | 68.535 | 12,331,900 |
| 2024-12-03 | 72.190 | 72.800 | 71.270 | 71.420 | 68.458 | 17,544,200 |
| 2024-12-02 | 71.260 | 71.650 | 70.880 | 71.390 | 68.429 | 11,932,600 |
| 2024-11-29 | 70.270 | 71.090 | 70.220 | 70.870 | 67.931 | 8,606,500 |
| 2024-11-27 | 69.770 | 70.400 | 69.660 | 70.160 | 67.250 | 9,736,100 |
| 2024-11-26 | 70.360 | 70.480 | 69.330 | 69.750 | 66.857 | 11,605,200 |
| 2024-11-25 | 70.440 | 71.190 | 70.030 | 70.750 | 67.816 | 19,558,100 |
| 2024-11-22 | 68.910 | 70.200 | 68.450 | 69.840 | 66.944 | 16,671,600 |
| 2024-11-21 | 68.800 | 69.470 | 68.410 | 68.950 | 66.091 | 11,390,300 |
| 2024-11-20 | 69.140 | 69.490 | 68.000 | 68.280 | 65.448 | 10,495,600 |
| 2024-11-19 | 68.000 | 68.890 | 67.700 | 68.600 | 65.755 | 14,428,200 |
| 2024-11-18 | 68.680 | 69.280 | 68.370 | 69.000 | 66.139 | 11,519,000 |
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.