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
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 471.1214
CLOSE 470.8683
Low
LOW 421
High
HIGH 528.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 490.5 | 492.5 | 485.4 | 490 |
| 01/05/2004 | 494.8 | 498 | 493.5 | 497.9 |
| 01/06/2004 | 495.3 | 498.8 | 495.1 | 498.4 |
| 01/07/2004 | 498.1 | 501.7 | 495.2 | 499.1 |
| 01/08/2004 | 499.5 | 502.3 | 497 | 501.2 |
| 01/09/2004 | 500 | 503.6 | 495.7 | 498.9 |
| 01/12/2004 | 497.1 | 498.9 | 495 | 498.5 |
| 01/13/2004 | 498.1 | 498.4 | 491.7 | 496 |
| 01/14/2004 | 497.7 | 500.3 | 497 | 500 |
| 01/15/2004 | 500 | 505.2 | 491.3 | 495 |
| 01/16/2004 | 496.9 | 496.9 | 490.7 | 495 |
| 01/20/2004 | 500 | 500 | 491 | 492.9 |
| 01/21/2004 | 492 | 504.2 | 492 | 503.6 |
| 01/22/2004 | 504 | 509.5 | 501.9 | 506.9 |
| 01/23/2004 | 508.9 | 509.4 | 501.2 | 503.2 |
| 01/26/2004 | 500 | 511.1 | 500 | 509.3 |
| 01/27/2004 | 507 | 509.8 | 500.5 | 500.7 |
| 01/28/2004 | 504 | 506.5 | 491 | 492.3 |
| 01/29/2004 | 491.5 | 497 | 488.6 | 494.8 |
| 01/30/2004 | 492.5 | 495.8 | 490.2 | 494.8 |
| 02/02/2004 | 495 | 499 | 490 | 492.3 |
| 02/03/2004 | 491.3 | 491.5 | 488.1 | 488.8 |
| 02/04/2004 | 485.1 | 489.9 | 485.1 | 485.7 |
| 02/05/2004 | 489 | 489 | 479.9 | 481.1 |
| 02/06/2004 | 482.3 | 493.5 | 482.1 | 493.1 |
| 02/09/2004 | 493.1 | 494.5 | 490.5 | 491.5 |
| 02/10/2004 | 490 | 491.3 | 488 | 489.2 |
| 02/11/2004 | 489.8 | 498.1 | 486.2 | 497.4 |
| 02/12/2004 | 495.5 | 499.7 | 494.4 | 495.1 |
| 02/13/2004 | 496 | 499.5 | 490 | 494.9 |
| 02/17/2004 | 497.9 | 501.43 | 497.7 | 499 |
| 02/18/2004 | 499.9 | 500 | 495 | 495.6 |
| 02/19/2004 | 499.5 | 499.7 | 491 | 491.2 |
| 02/20/2004 | 490.5 | 491.8 | 485.4 | 488.9 |
| 02/23/2004 | 491.5 | 494.69 | 490 | 493.2 |
| 02/24/2004 | 488.5 | 497 | 488.5 | 494.4 |
| 02/25/2004 | 495.9 | 499.4 | 495.1 | 498.4 |
| 02/26/2004 | 497.5 | 500.4 | 496.1 | 500 |
| 02/27/2004 | 501 | 503.6 | 497.4 | 502.6 |
| 03/01/2004 | 506 | 509 | 503.7 | 504.6 |
| 03/02/2004 | 504.6 | 505.7 | 497 | 497.7 |
| 03/03/2004 | 497 | 502.4 | 496.8 | 498.2 |
| 03/04/2004 | 500 | 501.2 | 493 | 493.8 |
| 03/05/2004 | 496 | 503 | 495.5 | 500 |
| 03/08/2004 | 501.5 | 504.4 | 498.8 | 499.4 |
| 03/09/2004 | 497 | 499.9 | 495.5 | 498.4 |
| 03/10/2004 | 496.5 | 499 | 491.9 | 492.1 |
| 03/11/2004 | 492.1 | 496.5 | 486 | 486.2 |
| 03/12/2004 | 486.2 | 493.4 | 486 | 493.1 |
| 03/15/2004 | 497 | 497.3 | 482.3 | 491.2 |
| 03/16/2004 | 495.5 | 500.1 | 494.5 | 499.9 |
| 03/17/2004 | 504.4 | 509.6 | 502.5 | 508.2 |
| 03/18/2004 | 506.8 | 514.7 | 505.4 | 512.8 |
| 03/19/2004 | 511.5 | 513.9 | 500.2 | 503.4 |
| 03/22/2004 | 500.6 | 502 | 493.9 | 496.1 |
| 03/23/2004 | 499.8 | 502.48 | 495.2 | 498 |
| 03/24/2004 | 497.9 | 501 | 495.2 | 497.9 |
| 03/25/2004 | 502.3 | 504.1 | 497.5 | 502.6 |
| 03/26/2004 | 500.4 | 504 | 499.1 | 500.6 |
| 03/29/2004 | 506.5 | 515.2 | 506.5 | 513.2 |
| 03/30/2004 | 510.1 | 519.7 | 510.1 | 519.4 |
| 03/31/2004 | 519.4 | 520.5 | 515.6 | 517 |
| 04/01/2004 | 519.8 | 524.5 | 516.4 | 522.9 |
| 04/02/2004 | 526.4 | 528.8 | 516.4 | 518 |
| 04/05/2004 | 519.4 | 522.5 | 516.8 | 522.3 |
| 04/06/2004 | 518 | 522.6 | 518 | 522.4 |
| 04/07/2004 | 524.2 | 524.2 | 515.3 | 517.1 |
| 04/08/2004 | 521.8 | 521.9 | 513.2 | 515.3 |
| 04/12/2004 | 519.2 | 521.3 | 517.7 | 520.6 |
| 04/13/2004 | 520.7 | 521.1 | 509.1 | 512 |
| 04/14/2004 | 507 | 512 | 500.5 | 509.5 |
| 04/15/2004 | 503 | 508 | 494.5 | 499.2 |
| 04/16/2004 | 501.9 | 504.1 | 499.6 | 501 |
| 04/19/2004 | 500 | 501.4 | 497.1 | 499.8 |
| 04/20/2004 | 499.8 | 501.8 | 492 | 492.1 |
| 04/21/2004 | 491 | 495 | 489.6 | 491.4 |
| 04/22/2004 | 493.5 | 499 | 490.3 | 496.6 |
| 04/23/2004 | 494.6 | 494.9 | 488.7 | 491.8 |
| 04/26/2004 | 491.5 | 494.1 | 488.4 | 489.9 |
| 04/27/2004 | 490 | 494.7 | 489 | 489.6 |
| 04/28/2004 | 487.6 | 488.7 | 483.4 | 484.3 |
| 04/29/2004 | 485 | 490.5 | 478.5 | 481.7 |
| 04/30/2004 | 481.7 | 484.9 | 479.5 | 480.9 |
| 05/03/2004 | 481 | 486.8 | 480.9 | 485.6 |
| 05/04/2004 | 486.5 | 491.8 | 484 | 488.4 |
| 05/05/2004 | 488.4 | 491.7 | 484 | 486.3 |
| 05/06/2004 | 483.5 | 483.7 | 473.1 | 475.1 |
| 05/07/2004 | 472.6 | 476.9 | 464.7 | 467.2 |
| 05/10/2004 | 457.5 | 457.5 | 449.7 | 454.1 |
| 05/11/2004 | 457 | 458.5 | 452.9 | 456.9 |
| 05/12/2004 | 456.9 | 463.4 | 448.3 | 463.1 |
| 05/13/2004 | 460.6 | 467 | 457.3 | 459.6 |
| 05/14/2004 | 459.7 | 462.7 | 454.7 | 456.5 |
| 05/17/2004 | 450.2 | 453 | 448.3 | 448.6 |
| 05/18/2004 | 451.9 | 454.2 | 449.6 | 451.5 |
| 05/19/2004 | 456.3 | 459.4 | 450 | 450 |
| 05/20/2004 | 450.5 | 455.7 | 450.4 | 452.8 |
| 05/21/2004 | 453 | 458.4 | 450.1 | 453.4 |
| 05/24/2004 | 457.6 | 458.2 | 452.7 | 453.8 |
| 05/25/2004 | 455.2 | 466.1 | 451.7 | 465 |
| 05/26/2004 | 465 | 467 | 460.7 | 465.4 |
| 05/27/2004 | 469 | 469.7 | 461 | 465.2 |
| 05/28/2004 | 466.9 | 467 | 462.1 | 464.3 |
| 06/01/2004 | 464.6 | 468.3 | 460.6 | 467.7 |
| 06/02/2004 | 470.8 | 472.8 | 462.2 | 470.3 |
| 06/03/2004 | 475 | 475 | 463.6 | 463.6 |
| 06/04/2004 | 468.9 | 470 | 464.5 | 465.5 |
| 06/07/2004 | 469.4 | 476 | 468.3 | 475.3 |
| 06/08/2004 | 474 | 476 | 472.8 | 476 |
| 06/09/2004 | 475.5 | 475.9 | 470.5 | 470.5 |
| 06/10/2004 | 471 | 473.9 | 469.8 | 473.5 |
| 06/14/2004 | 469.6 | 472 | 465.2 | 467.4 |
| 06/15/2004 | 472 | 473.6 | 468.2 | 470.2 |
| 06/16/2004 | 471 | 473.2 | 468.5 | 470.2 |
| 06/17/2004 | 469.2 | 472 | 467.7 | 470.8 |
| 06/18/2004 | 472.3 | 475.9 | 471.7 | 475 |
| 06/21/2004 | 474.2 | 476.2 | 471 | 471.8 |
| 06/22/2004 | 470 | 472.5 | 465.5 | 469.9 |
| 06/23/2004 | 469.8 | 473.1 | 466.6 | 472.4 |
| 06/24/2004 | 473.3 | 475.7 | 471 | 471.2 |
| 06/25/2004 | 472.4 | 475.3 | 467.3 | 468 |
| 06/28/2004 | 470 | 471 | 464.7 | 465.2 |
| 06/29/2004 | 462.4 | 465.3 | 461.1 | 463.3 |
| 06/30/2004 | 463.5 | 468.7 | 461.8 | 465 |
| 07/01/2004 | 465 | 467.5 | 457.9 | 460.3 |
| 07/02/2004 | 460.5 | 461.1 | 456.7 | 457.6 |
| 07/06/2004 | 456.7 | 458 | 451.5 | 454.5 |
| 07/07/2004 | 452.3 | 457.9 | 452.3 | 456.3 |
| 07/08/2004 | 456.5 | 457.6 | 450.2 | 451.7 |
| 07/09/2004 | 452.4 | 454.2 | 449.4 | 450.3 |
| 07/12/2004 | 450 | 452.38 | 448.6 | 449 |
| 07/13/2004 | 449.1 | 453.7 | 448.2 | 453 |
| 07/14/2004 | 453 | 456.2 | 448.9 | 451 |
| 07/15/2004 | 451 | 454 | 436.2 | 442.1 |
| 07/16/2004 | 443.7 | 444.2 | 435.8 | 436.2 |
| 07/19/2004 | 438 | 443.5 | 437 | 439.9 |
| 07/20/2004 | 438.8 | 441.1 | 436.3 | 440.5 |
| 07/21/2004 | 443.5 | 447.7 | 439 | 439.4 |
| 07/22/2004 | 439.4 | 447.7 | 437 | 446 |
| 07/23/2004 | 446 | 447.29 | 438 | 443.1 |
| 07/26/2004 | 443.3 | 444.2 | 435.5 | 438.1 |
| 07/27/2004 | 441 | 442 | 436.5 | 439 |
| 07/28/2004 | 438.2 | 442.4 | 436.7 | 441.1 |
| 07/29/2004 | 441.7 | 445 | 440 | 442.8 |
| 07/30/2004 | 441.1 | 443 | 438.2 | 440.9 |
| 08/02/2004 | 431.7 | 446.4 | 431.7 | 443.2 |
| 08/03/2004 | 443.2 | 447.4 | 439.6 | 440.4 |
| 08/04/2004 | 440 | 445.9 | 438.1 | 444 |
| 08/05/2004 | 444 | 444.9 | 437.7 | 438.3 |
| 08/06/2004 | 436.1 | 439.3 | 429.9 | 431.9 |
| 08/09/2004 | 432.5 | 437.5 | 432.5 | 434.7 |
| 08/10/2004 | 437.3 | 441.8 | 436.1 | 441.8 |
| 08/11/2004 | 441.5 | 444.2 | 438.7 | 443.5 |
| 08/12/2004 | 443.5 | 445.3 | 438.2 | 439 |
| 08/13/2004 | 440.3 | 442.8 | 438 | 440.1 |
| 08/16/2004 | 440.2 | 448.4 | 440.1 | 447.7 |
| 08/17/2004 | 449.5 | 452.4 | 448.8 | 451.6 |
| 08/18/2004 | 451.6 | 456.5 | 450.5 | 456.4 |
| 08/19/2004 | 454.1 | 455.5 | 451.2 | 454.6 |
| 08/20/2004 | 454.6 | 460.4 | 452.8 | 459.5 |
| 08/23/2004 | 459 | 460.1 | 454.8 | 458.2 |
| 08/24/2004 | 461 | 461.8 | 457.3 | 459.2 |
| 08/25/2004 | 460.3 | 463.9 | 458.5 | 463 |
| 08/26/2004 | 463 | 465.7 | 460.9 | 464.6 |
| 08/27/2004 | 464.6 | 468.1 | 462.3 | 467.2 |
| 08/30/2004 | 467.2 | 467.3 | 464.1 | 464.1 |
| 08/31/2004 | 465.6 | 466.3 | 461.7 | 465.8 |
| 09/01/2004 | 465.7 | 468 | 462 | 464.5 |
| 09/02/2004 | 465.7 | 471.7 | 463 | 469.9 |
| 09/03/2004 | 470 | 473.4 | 468.4 | 468.4 |
| 09/07/2004 | 471.5 | 474.6 | 469 | 472.1 |
| 09/08/2004 | 472 | 472.8 | 467.6 | 468.2 |
| 09/09/2004 | 470.2 | 471.8 | 467 | 469.5 |
| 09/10/2004 | 468.5 | 473.7 | 467.6 | 472.4 |
| 09/13/2004 | 472.1 | 473.3 | 468.3 | 470 |
| 09/14/2004 | 470 | 474.1 | 469 | 471.9 |
| 09/15/2004 | 470.7 | 472.6 | 469.1 | 469.8 |
| 09/16/2004 | 469.8 | 474.7 | 469 | 471.8 |
| 09/17/2004 | 472.8 | 472.9 | 467.6 | 469.5 |
| 09/20/2004 | 460.6 | 462.5 | 452.6 | 454 |
| 09/21/2004 | 455.3 | 458.6 | 450.8 | 456.5 |
| 09/22/2004 | 454.1 | 454.1 | 443.8 | 443.8 |
| 09/23/2004 | 443 | 444.6 | 438.6 | 438.8 |
| 09/24/2004 | 439.8 | 442.1 | 436.2 | 441.5 |
| 09/27/2004 | 440.3 | 441.1 | 435.4 | 436.1 |
| 09/28/2004 | 437 | 443.3 | 436.1 | 443.1 |
| 09/29/2004 | 439.3 | 447 | 439.2 | 447 |
| 09/30/2004 | 445.2 | 446.5 | 440 | 441.2 |
| 10/01/2004 | 444.7 | 449.1 | 442.5 | 448.7 |
| 10/04/2004 | 450 | 451.2 | 445.3 | 447.3 |
| 10/05/2004 | 447.2 | 449.3 | 443.2 | 445.2 |
| 10/06/2004 | 445 | 447.4 | 442.3 | 447.4 |
| 10/07/2004 | 447.8 | 451 | 446.7 | 447.6 |
| 10/08/2004 | 447.6 | 451.8 | 443 | 445.6 |
| 10/11/2004 | 446.1 | 449.8 | 446.1 | 448.6 |
| 10/12/2004 | 445 | 450.4 | 445 | 448 |
| 10/13/2004 | 450.5 | 451.1 | 440.2 | 441.1 |
| 10/14/2004 | 442.4 | 443.4 | 432.6 | 437 |
| 10/15/2004 | 442.6 | 443.9 | 438.4 | 439.4 |
| 10/18/2004 | 436.2 | 443.5 | 436.2 | 442.2 |
| 10/19/2004 | 443 | 446 | 435.9 | 435.9 |
| 10/20/2004 | 435.1 | 435.2 | 427.6 | 432.9 |
| 10/21/2004 | 434.4 | 435.3 | 428 | 429.5 |
| 10/22/2004 | 428.9 | 431 | 425 | 425.6 |
| 10/25/2004 | 425.5 | 426.5 | 421 | 425.8 |
| 10/26/2004 | 427.9 | 433.9 | 427.5 | 433.4 |
| 10/27/2004 | 433.5 | 440 | 430.8 | 439.5 |
| 10/28/2004 | 436.5 | 444.6 | 435.1 | 442.6 |
| 10/29/2004 | 444 | 445.6 | 441.4 | 443.7 |
| 11/01/2004 | 444.5 | 446 | 442.1 | 443.1 |
| 11/02/2004 | 443.1 | 449.9 | 443.1 | 449 |
| 11/03/2004 | 456.1 | 456.5 | 450.8 | 452.9 |
| 11/04/2004 | 453.1 | 461.2 | 451 | 460.9 |
| 11/05/2004 | 462.8 | 464.7 | 457.2 | 461.3 |
| 11/08/2004 | 461.3 | 462.9 | 459.4 | 462.5 |
| 11/09/2004 | 462.5 | 465.7 | 460.7 | 462.1 |
| 11/10/2004 | 461.5 | 462.8 | 458.5 | 460.5 |
| 11/11/2004 | 462 | 463.9 | 459.1 | 462.6 |
| 11/12/2004 | 462 | 470.9 | 462 | 470.7 |
| 11/15/2004 | 470 | 471 | 465.5 | 466.7 |
| 11/16/2004 | 461.7 | 464.5 | 459 | 460.5 |
| 11/17/2004 | 461.8 | 466.1 | 460 | 461.8 |
| 11/18/2004 | 462 | 462.9 | 459.1 | 459.1 |
| 11/19/2004 | 460.7 | 460.7 | 450.3 | 451.5 |
| 11/22/2004 | 452.5 | 454.8 | 450.3 | 451.7 |
| 11/23/2004 | 453 | 453.7 | 449.4 | 452.1 |
| 11/24/2004 | 454.5 | 456 | 453.1 | 455.2 |
| 11/26/2004 | 455.5 | 455.8 | 454 | 454.2 |
| 11/29/2004 | 454.3 | 455.8 | 448.5 | 449.6 |
| 11/30/2004 | 449.7 | 450.2 | 446 | 447.5 |
| 12/01/2004 | 450.3 | 459.9 | 449.3 | 459.4 |
| 12/02/2004 | 457.5 | 462 | 456.5 | 457.6 |
| 12/03/2004 | 455.2 | 459.6 | 454.8 | 456.5 |
| 12/06/2004 | 456.6 | 462.8 | 455.5 | 461.7 |
| 12/07/2004 | 463.5 | 464.9 | 460 | 460 |
| 12/08/2004 | 462.1 | 463.3 | 459 | 462.9 |
| 12/09/2004 | 460.3 | 464.7 | 458.2 | 464.4 |
| 12/10/2004 | 464.3 | 472.8 | 457.5 | 459.1 |
| 12/13/2004 | 462.4 | 467.9 | 460.2 | 467.7 |
| 12/14/2004 | 467.7 | 470.2 | 467.6 | 468.7 |
| 12/15/2004 | 470.5 | 474.3 | 469.5 | 473.1 |
| 12/16/2004 | 472 | 472.6 | 467.8 | 470.5 |
| 12/17/2004 | 466.8 | 471.5 | 465.2 | 466.2 |
| 12/20/2004 | 468.7 | 471.4 | 466.7 | 466.9 |
| 12/21/2004 | 468.5 | 472.9 | 467.2 | 471.9 |
| 12/22/2004 | 470 | 483.6 | 470 | 483.1 |
| 12/23/2004 | 475 | 490.6 | 473.7 | 487.5 |
| 12/27/2004 | 490 | 490.6 | 483.1 | 483.1 |
| 12/28/2004 | 483.2 | 487.5 | 483.1 | 483.5 |
| 12/29/2004 | 482 | 483.9 | 479.6 | 480.1 |
| 12/30/2004 | 480 | 482.5 | 480 | 480.3 |
| 12/31/2004 | 481.3 | 483.3 | 480 | 481.8 |