C
Citigroup Inc.
19:59:59
143.09 $
0.0000 (%0.00)
Previous Close: 143.78
Day Low₺143.06
Day High₺147.96
C: Citigroup Inc. Historical Data
2000 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 461.3689
CLOSE 461.0993
Low
LOW 339.22
High
HIGH 567.46
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2000 | 400.4 | 400.4 | 379.26 | 380.61 |
| 01/04/2000 | 374.31 | 375.66 | 358.56 | 364.41 |
| 01/05/2000 | 366.21 | 371.61 | 356.31 | 365.76 |
| 01/06/2000 | 369.36 | 393.65 | 368.91 | 389.6 |
| 01/07/2000 | 388.7 | 395.45 | 380.16 | 388.7 |
| 01/10/2000 | 395.45 | 395.45 | 385.56 | 388.25 |
| 01/11/2000 | 384.21 | 391.4 | 380.61 | 382.41 |
| 01/12/2000 | 385.56 | 395.9 | 384.66 | 395.9 |
| 01/13/2000 | 395.9 | 403.55 | 393.65 | 399.95 |
| 01/14/2000 | 406.7 | 421.55 | 406.25 | 417.5 |
| 01/18/2000 | 417.95 | 424.25 | 411.65 | 421.1 |
| 01/19/2000 | 417.5 | 432.79 | 416.6 | 430.09 |
| 01/20/2000 | 430.99 | 432.34 | 411.65 | 414.8 |
| 01/21/2000 | 418.85 | 421.1 | 402.2 | 406.25 |
| 01/24/2000 | 410.3 | 410.3 | 393.2 | 397.25 |
| 01/25/2000 | 408.95 | 413.9 | 396.8 | 402.2 |
| 01/26/2000 | 406.7 | 421.55 | 405.35 | 418.4 |
| 01/27/2000 | 422 | 428.3 | 415.7 | 424.7 |
| 01/28/2000 | 413.9 | 421.1 | 403.1 | 404 |
| 01/31/2000 | 407.6 | 417.05 | 404.9 | 410.3 |
| 02/01/2000 | 414.35 | 421.1 | 413.45 | 419.3 |
| 02/02/2000 | 419.75 | 422 | 410.3 | 410.75 |
| 02/03/2000 | 416.15 | 417.5 | 395.9 | 405.35 |
| 02/04/2000 | 409.4 | 415.7 | 390.05 | 394.1 |
| 02/07/2000 | 398.15 | 404.45 | 390.05 | 391.4 |
| 02/08/2000 | 398.15 | 404.45 | 396.8 | 401.3 |
| 02/09/2000 | 396.8 | 401.3 | 388.25 | 390.05 |
| 02/10/2000 | 392.3 | 397.25 | 381.51 | 386.46 |
| 02/11/2000 | 390.05 | 397.25 | 380.61 | 388.7 |
| 02/14/2000 | 390.5 | 392.75 | 374.76 | 388.7 |
| 02/15/2000 | 380.61 | 395.45 | 379.26 | 390.95 |
| 02/16/2000 | 389.6 | 395 | 381.96 | 388 |
| 02/17/2000 | 390.5 | 394.1 | 375.66 | 377.91 |
| 02/18/2000 | 377.46 | 379.26 | 359.46 | 370.26 |
| 02/22/2000 | 369.81 | 377.01 | 359.91 | 370.71 |
| 02/23/2000 | 366.21 | 372.06 | 363.51 | 364.41 |
| 02/24/2000 | 359.91 | 362.61 | 349.56 | 356.31 |
| 02/25/2000 | 355.41 | 364.86 | 339.22 | 348.21 |
| 02/28/2000 | 356.31 | 364.41 | 354.06 | 355.41 |
| 02/29/2000 | 363.51 | 375.21 | 362.16 | 372.96 |
| 03/01/2000 | 383.31 | 383.31 | 368.91 | 371.61 |
| 03/02/2000 | 373.86 | 374.31 | 359.91 | 370.71 |
| 03/03/2000 | 385.11 | 387.36 | 380.61 | 384.66 |
| 03/06/2000 | 388.7 | 390.5 | 367.56 | 375.66 |
| 03/07/2000 | 380.16 | 380.61 | 362.61 | 362.61 |
| 03/08/2000 | 365.31 | 366.66 | 354.06 | 359.91 |
| 03/09/2000 | 353.16 | 362.61 | 349.11 | 362.61 |
| 03/10/2000 | 358.56 | 364.86 | 350.91 | 352.71 |
| 03/13/2000 | 345.07 | 359.46 | 343.72 | 359.46 |
| 03/14/2000 | 360.81 | 362.61 | 354.51 | 358.11 |
| 03/15/2000 | 354.96 | 376.11 | 351.81 | 376.11 |
| 03/16/2000 | 386.01 | 410.3 | 379.71 | 410.3 |
| 03/17/2000 | 407.15 | 415.7 | 404 | 410.3 |
| 03/20/2000 | 404 | 413.45 | 398.15 | 404.45 |
| 03/21/2000 | 405.35 | 418.85 | 400.4 | 417.95 |
| 03/22/2000 | 419.3 | 424.7 | 414.8 | 419.16 |
| 03/23/2000 | 422.9 | 444.94 | 418.4 | 444.04 |
| 03/24/2000 | 444.94 | 448.99 | 429.19 | 435.94 |
| 03/27/2000 | 435.94 | 444.04 | 419.75 | 432.34 |
| 03/28/2000 | 425.6 | 445.39 | 425.15 | 439.09 |
| 03/29/2000 | 439.09 | 441.79 | 428.3 | 437.29 |
| 03/30/2000 | 432.79 | 434.59 | 422.45 | 428.3 |
| 03/31/2000 | 432.34 | 437.29 | 425.6 | 430.99 |
| 04/03/2000 | 431.89 | 449.44 | 430.99 | 445.84 |
| 04/04/2000 | 446.29 | 454.84 | 403.1 | 424.7 |
| 04/05/2000 | 422.9 | 428.3 | 417.5 | 421.55 |
| 04/06/2000 | 428.3 | 430.99 | 423.35 | 426.95 |
| 04/07/2000 | 430.09 | 431.89 | 423.35 | 424.7 |
| 04/10/2000 | 424.7 | 450.79 | 423.8 | 448.09 |
| 04/11/2000 | 447.19 | 456.64 | 441.79 | 456.64 |
| 04/12/2000 | 462.04 | 471.03 | 450.34 | 455.29 |
| 04/13/2000 | 453.49 | 453.49 | 442.69 | 450.34 |
| 04/14/2000 | 438.64 | 438.64 | 410.75 | 417.5 |
| 04/17/2000 | 412.1 | 430.54 | 408.5 | 426.5 |
| 04/18/2000 | 429.19 | 453.49 | 426.95 | 447.19 |
| 04/19/2000 | 446.74 | 447.19 | 414.35 | 429.19 |
| 04/20/2000 | 438.19 | 440.89 | 430.09 | 440.89 |
| 04/24/2000 | 436.39 | 447.19 | 435.49 | 444.94 |
| 04/25/2000 | 448.54 | 464.29 | 448.09 | 464.29 |
| 04/26/2000 | 456.64 | 461.59 | 446.29 | 449.89 |
| 04/27/2000 | 441.79 | 445.84 | 433.24 | 442.69 |
| 04/28/2000 | 450.79 | 451.24 | 424.25 | 428.75 |
| 05/01/2000 | 433.24 | 446.29 | 425.15 | 434.14 |
| 05/02/2000 | 434.59 | 444.49 | 430.54 | 439.99 |
| 05/03/2000 | 437.74 | 450.79 | 430.09 | 432.79 |
| 05/04/2000 | 430.54 | 434.59 | 417.95 | 422 |
| 05/05/2000 | 417.05 | 431.44 | 417.05 | 428.75 |
| 05/08/2000 | 426.95 | 435.04 | 424.7 | 430.09 |
| 05/09/2000 | 434.59 | 438.19 | 423.8 | 426.95 |
| 05/10/2000 | 420.65 | 426.05 | 405.8 | 406.25 |
| 05/11/2000 | 415.25 | 427.85 | 410.3 | 424.25 |
| 05/12/2000 | 423.8 | 438.64 | 419.75 | 433.24 |
| 05/15/2000 | 434.14 | 453.94 | 431.44 | 452.59 |
| 05/16/2000 | 454.84 | 456.19 | 440.89 | 444.04 |
| 05/17/2000 | 443.59 | 449.89 | 438.19 | 439.54 |
| 05/18/2000 | 446.29 | 453.94 | 441.79 | 443.14 |
| 05/19/2000 | 438.19 | 441.79 | 433.24 | 438.64 |
| 05/22/2000 | 441.79 | 443.59 | 428.75 | 441.34 |
| 05/23/2000 | 439.09 | 455.29 | 439.09 | 448.54 |
| 05/24/2000 | 445.39 | 454.84 | 434.14 | 441.79 |
| 05/25/2000 | 432.79 | 439.09 | 418.4 | 421.55 |
| 05/26/2000 | 417.95 | 422.45 | 410.75 | 419.3 |
| 05/30/2000 | 428.3 | 437.74 | 426.5 | 434.14 |
| 05/31/2000 | 436.39 | 447.64 | 435.94 | 447.64 |
| 06/01/2000 | 453.49 | 462.49 | 450.79 | 455.74 |
| 06/02/2000 | 473.28 | 481.38 | 471.93 | 476.88 |
| 06/05/2000 | 473.73 | 479.13 | 472.38 | 478.23 |
| 06/06/2000 | 474.18 | 474.63 | 460.69 | 466.54 |
| 06/07/2000 | 470.58 | 479.13 | 465.19 | 476.43 |
| 06/08/2000 | 476.43 | 476.88 | 462.04 | 464.29 |
| 06/09/2000 | 467.44 | 472.83 | 458.89 | 460.69 |
| 06/12/2000 | 463.84 | 467.44 | 458.89 | 460.69 |
| 06/13/2000 | 465.19 | 471.03 | 457.99 | 470.13 |
| 06/14/2000 | 471.03 | 486.78 | 470.13 | 483.18 |
| 06/15/2000 | 483.63 | 484.08 | 466.09 | 466.99 |
| 06/16/2000 | 466.99 | 470.58 | 444.94 | 451.24 |
| 06/19/2000 | 453.49 | 465.19 | 452.14 | 460.69 |
| 06/20/2000 | 466.99 | 468.79 | 457.54 | 463.39 |
| 06/21/2000 | 456.19 | 456.64 | 449.89 | 453.49 |
| 06/22/2000 | 449.89 | 453.04 | 435.04 | 447.19 |
| 06/23/2000 | 446.74 | 452.14 | 443.14 | 445.39 |
| 06/26/2000 | 450.79 | 461.59 | 447.64 | 461.14 |
| 06/27/2000 | 460.69 | 464.74 | 457.54 | 458.89 |
| 06/28/2000 | 462.04 | 468.34 | 453.49 | 461.59 |
| 06/29/2000 | 451.24 | 461.59 | 450.79 | 452.14 |
| 06/30/2000 | 450.34 | 453.49 | 431.89 | 433.69 |
| 07/03/2000 | 436.84 | 452.14 | 435.94 | 449.44 |
| 07/05/2000 | 453.04 | 462.94 | 451.24 | 455.29 |
| 07/06/2000 | 451.69 | 462.04 | 443.59 | 459.79 |
| 07/07/2000 | 462.94 | 470.58 | 461.14 | 469.24 |
| 07/10/2000 | 469.68 | 474.18 | 467.89 | 469.68 |
| 07/11/2000 | 473.73 | 484.08 | 470.13 | 475.08 |
| 07/12/2000 | 484.08 | 491.28 | 481.83 | 483.18 |
| 07/13/2000 | 482.73 | 486.78 | 475.08 | 481.38 |
| 07/14/2000 | 481.38 | 489.48 | 480.48 | 489.03 |
| 07/17/2000 | 489.48 | 492.63 | 471.48 | 477.78 |
| 07/18/2000 | 474.18 | 480.93 | 470.13 | 480.03 |
| 07/19/2000 | 476.88 | 492.18 | 476.88 | 488.58 |
| 07/20/2000 | 490.83 | 508.83 | 490.83 | 507.93 |
| 07/21/2000 | 508.38 | 518.27 | 503.43 | 511.07 |
| 07/24/2000 | 508.38 | 515.12 | 502.08 | 509.28 |
| 07/25/2000 | 510.62 | 511.52 | 501.63 | 507.03 |
| 07/26/2000 | 509.28 | 510.18 | 500.73 | 501.18 |
| 07/27/2000 | 503.43 | 509.73 | 500.28 | 503.43 |
| 07/28/2000 | 501.18 | 502.53 | 486.78 | 491.73 |
| 07/31/2000 | 494.43 | 507.93 | 484.98 | 507.93 |
| 08/01/2000 | 510.62 | 511.07 | 504.33 | 507.48 |
| 08/02/2000 | 507.48 | 513.32 | 504.78 | 509.28 |
| 08/03/2000 | 508.38 | 516.92 | 506.58 | 512.87 |
| 08/04/2000 | 516.02 | 529.97 | 509.28 | 529.07 |
| 08/07/2000 | 528.17 | 535.82 | 518.72 | 530.87 |
| 08/08/2000 | 528.62 | 529.07 | 519.17 | 524.12 |
| 08/09/2000 | 519.17 | 530.42 | 514.22 | 522.77 |
| 08/10/2000 | 523.22 | 524.12 | 510.62 | 512.42 |
| 08/11/2000 | 512.87 | 525.47 | 510.62 | 521.42 |
| 08/14/2000 | 529.07 | 534.02 | 518.27 | 533.12 |
| 08/15/2000 | 533.57 | 535.37 | 525.92 | 532.22 |
| 08/16/2000 | 534.47 | 538.52 | 522.77 | 524.57 |
| 08/17/2000 | 525.47 | 541.67 | 524.57 | 538.07 |
| 08/18/2000 | 541.67 | 542.12 | 534.47 | 538.07 |
| 08/21/2000 | 539.87 | 553.36 | 538.97 | 553.36 |
| 08/22/2000 | 553.36 | 563.71 | 548.87 | 557.41 |
| 08/23/2000 | 554.26 | 556.96 | 546.62 | 551.12 |
| 08/24/2000 | 553.36 | 555.16 | 546.17 | 552.01 |
| 08/25/2000 | 552.46 | 559.66 | 546.17 | 546.62 |
| 08/28/2000 | 547.07 | 567.46 | 545.87 | 556.66 |
| 08/29/2000 | 559.06 | 560.26 | 547.67 | 557.86 |
| 08/30/2000 | 553.06 | 561.46 | 545.27 | 548.27 |
| 08/31/2000 | 549.47 | 563.86 | 549.47 | 560.26 |
| 09/01/2000 | 562.66 | 566.86 | 548.87 | 553.66 |
| 09/05/2000 | 553.66 | 563.86 | 550.07 | 556.06 |
| 09/06/2000 | 542.87 | 551.86 | 518.27 | 527.27 |
| 09/07/2000 | 527.27 | 529.67 | 514.07 | 523.67 |
| 09/08/2000 | 523.67 | 538.07 | 521.87 | 537.47 |
| 09/11/2000 | 542.27 | 544.07 | 533.27 | 543.47 |
| 09/12/2000 | 548.27 | 548.27 | 536.87 | 541.07 |
| 09/13/2000 | 535.07 | 541.07 | 525.47 | 533.27 |
| 09/14/2000 | 541.07 | 544.07 | 532.67 | 532.67 |
| 09/15/2000 | 539.87 | 540.47 | 524.87 | 524.87 |
| 09/18/2000 | 520.07 | 523.67 | 509.28 | 513.47 |
| 09/19/2000 | 517.67 | 522.47 | 514.07 | 520.67 |
| 09/20/2000 | 520.67 | 520.67 | 497.28 | 514.07 |
| 09/21/2000 | 505.08 | 509.28 | 493.68 | 509.28 |
| 09/22/2000 | 509.28 | 511.07 | 496.68 | 506.28 |
| 09/25/2000 | 511.67 | 525.47 | 510.48 | 519.47 |
| 09/26/2000 | 514.07 | 526.07 | 512.87 | 513.47 |
| 09/27/2000 | 517.07 | 520.07 | 499.68 | 502.68 |
| 09/28/2000 | 504.48 | 519.47 | 499.08 | 516.47 |
| 09/29/2000 | 523.07 | 527.27 | 512.87 | 518.87 |
| 10/02/2000 | 518.87 | 532.07 | 514.07 | 531.47 |
| 10/03/2000 | 533.27 | 548.27 | 532.67 | 545.87 |
| 10/04/2000 | 538.67 | 544.67 | 518.27 | 525.47 |
| 10/05/2000 | 525.47 | 542.27 | 525.47 | 538.67 |
| 10/06/2000 | 544.07 | 544.07 | 504.48 | 513.47 |
| 10/09/2000 | 512.87 | 515.27 | 502.08 | 505.08 |
| 10/10/2000 | 505.08 | 506.28 | 479.88 | 489.48 |
| 10/11/2000 | 480.48 | 484.08 | 462.49 | 475.08 |
| 10/12/2000 | 470.28 | 474.48 | 431.89 | 448.69 |
| 10/13/2000 | 448.69 | 484.68 | 448.69 | 478.08 |
| 10/16/2000 | 473.88 | 491.88 | 467.89 | 487.68 |
| 10/17/2000 | 497.28 | 506.28 | 463.69 | 473.88 |
| 10/18/2000 | 433.69 | 487.08 | 427.1 | 475.68 |
| 10/19/2000 | 486.48 | 498.48 | 484.08 | 492.48 |
| 10/20/2000 | 491.88 | 505.68 | 487.08 | 488.88 |
| 10/23/2000 | 490.68 | 496.68 | 478.08 | 484.08 |
| 10/24/2000 | 491.28 | 502.68 | 488.88 | 496.08 |
| 10/25/2000 | 498.48 | 512.27 | 482.28 | 485.88 |
| 10/26/2000 | 488.28 | 492.48 | 455.89 | 470.28 |
| 10/27/2000 | 479.28 | 488.28 | 472.68 | 482.28 |
| 10/30/2000 | 482.88 | 502.68 | 482.28 | 494.88 |
| 10/31/2000 | 500.28 | 508.68 | 497.88 | 505.08 |
| 11/01/2000 | 499.08 | 505.68 | 488.88 | 496.08 |
| 11/02/2000 | 503.88 | 519.47 | 500.28 | 509.28 |
| 11/03/2000 | 517.07 | 520.07 | 508.08 | 517.67 |
| 11/06/2000 | 525.47 | 533.27 | 523.67 | 526.67 |
| 11/07/2000 | 526.67 | 535.67 | 523.67 | 525.47 |
| 11/08/2000 | 523.07 | 523.67 | 506.88 | 509.28 |
| 11/09/2000 | 505.08 | 512.27 | 494.28 | 505.68 |
| 11/10/2000 | 501.48 | 511.67 | 494.28 | 494.28 |
| 11/13/2000 | 482.28 | 490.68 | 466.69 | 484.68 |
| 11/14/2000 | 490.08 | 500.28 | 480.48 | 487.08 |
| 11/15/2000 | 482.28 | 497.28 | 476.88 | 481.68 |
| 11/16/2000 | 481.68 | 500.88 | 479.88 | 496.08 |
| 11/17/2000 | 494.88 | 506.88 | 485.88 | 490.45 |
| 11/20/2000 | 493.68 | 497.28 | 472.08 | 473.88 |
| 11/21/2000 | 470.88 | 473.88 | 452.29 | 471.48 |
| 11/22/2000 | 463.69 | 466.09 | 446.29 | 451.69 |
| 11/24/2000 | 462.49 | 463.09 | 454.09 | 454.09 |
| 11/27/2000 | 461.89 | 464.29 | 454.09 | 455.29 |
| 11/28/2000 | 455.29 | 469.68 | 451.69 | 457.09 |
| 11/29/2000 | 461.89 | 478.08 | 457.09 | 474.48 |
| 11/30/2000 | 471.48 | 486.48 | 461.29 | 478.08 |
| 12/01/2000 | 488.28 | 491.88 | 465.49 | 469.68 |
| 12/04/2000 | 464.89 | 467.89 | 448.69 | 458.89 |
| 12/05/2000 | 468.49 | 489.48 | 460.09 | 487.08 |
| 12/06/2000 | 488.28 | 504.48 | 467.89 | 477.48 |
| 12/07/2000 | 465.49 | 485.28 | 464.29 | 477.48 |
| 12/08/2000 | 484.08 | 503.28 | 484.08 | 494.28 |
| 12/11/2000 | 503.28 | 511.07 | 499.08 | 507.48 |
| 12/12/2000 | 505.68 | 506.88 | 495.48 | 505.08 |
| 12/13/2000 | 508.68 | 515.27 | 496.08 | 508.68 |
| 12/14/2000 | 493.08 | 498.48 | 483.48 | 487.08 |
| 12/15/2000 | 478.08 | 487.08 | 461.29 | 461.29 |
| 12/18/2000 | 472.68 | 482.88 | 472.08 | 473.88 |
| 12/19/2000 | 474.48 | 489.48 | 470.28 | 482.28 |
| 12/20/2000 | 476.28 | 479.88 | 457.69 | 460.69 |
| 12/21/2000 | 459.49 | 475.08 | 453.49 | 467.89 |
| 12/22/2000 | 476.88 | 483.48 | 469.09 | 480.48 |
| 12/26/2000 | 488.88 | 493.68 | 486.48 | 488.88 |
| 12/27/2000 | 478.08 | 491.88 | 478.08 | 488.28 |
| 12/28/2000 | 494.88 | 499.68 | 490.08 | 491.88 |
| 12/29/2000 | 496.68 | 500.88 | 489.48 | 490.08 |