C: Citigroup Inc. Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 489.2896

CLOSE 489.2689

Low

LOW 448.1

High

HIGH 570

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	490	493.8	481.1	492.9
01/04/2006	488.6	491	483.5	483.8
01/05/2006	484.4	487.8	484	486.2
01/06/2006	488.8	489	482	486.2
01/09/2006	486	487.4	483	483.9
01/10/2006	483	485.5	480.8	485.4
01/11/2006	495.8	495.8	485.8	489.8
01/12/2006	491	491	488.8	490.3
01/13/2006	491	491.9	487.3	489.2
01/17/2006	485.1	487	482.7	484.3
01/18/2006	484.3	486.7	481.1	483.6
01/19/2006	485.6	485.8	477	479.4
01/20/2006	472.1	474	456.3	456.9
01/23/2006	460	463.8	457	460
01/24/2006	462.9	463.6	459.9	460.1
01/25/2006	461.4	463.7	460.1	462.3
01/26/2006	465.5	475.5	464.5	470.1
01/27/2006	470.1	473.7	466	468.7
01/30/2006	468.7	469.9	466.6	468.2
01/31/2006	468.3	470.5	465.5	465.8
02/01/2006	465.9	467.2	461.1	463.3
02/02/2006	459	461	451	451.8
02/03/2006	450.7	456.1	448.1	450.6
02/06/2006	452.6	456.1	450.9	451.7
02/07/2006	450.9	453.8	450	450.5
02/08/2006	453.3	455.3	450.7	453.6
02/09/2006	455	461	454.3	457.9
02/10/2006	457	460.7	452.5	459.6
02/13/2006	460.6	462.3	454.1	456.8
02/14/2006	457.8	462.5	457.1	461.2
02/15/2006	460.4	464.7	457.6	462.5
02/16/2006	463	464.4	460.4	464.4
02/17/2006	465	465.7	461.3	462.4
02/21/2006	462	463.7	459.7	461.7
02/22/2006	463.8	469.8	462.4	468.8
02/23/2006	468.8	471.2	466	468
02/24/2006	467.3	470.9	467.3	468.5
02/27/2006	470	471.3	467.1	467.8
02/28/2006	465.8	469.4	463.1	463.7
03/01/2006	463.9	466.5	462.1	465.3
03/02/2006	462.7	464	458.8	460.5
03/03/2006	460	463.4	458	459.2
03/06/2006	459.2	464.8	458.3	460.9
03/07/2006	458.5	464.4	458	464
03/08/2006	463.5	468.1	463.1	466.8
03/09/2006	466.8	469.8	464.6	464.9
03/10/2006	466	471.9	465.8	469.9
03/13/2006	469.9	471.9	466.3	468.4
03/14/2006	469.4	472.7	468.9	471.8
03/15/2006	471.3	472	468.8	470.1
03/16/2006	471.7	476.5	471.3	473.2
03/17/2006	475.2	475.2	472.5	474.1
03/20/2006	474.5	477.1	473	474
03/21/2006	473	474.8	471.1	472.2
03/22/2006	469	478	469	476.7
03/23/2006	475.8	479.8	474.7	477.7
03/24/2006	477.5	480	475.5	478.1
03/27/2006	476.3	478.2	474.9	476.4
03/28/2006	475.2	480.1	474.4	476
03/29/2006	476.1	479.1	474	476.3
03/30/2006	475.2	476.8	472.7	472.8
03/31/2006	473.5	475.6	472.1	472.3
04/03/2006	474.1	478.6	473	474.1
04/04/2006	474.3	483.8	474.1	482.1
04/05/2006	483	484.7	481.3	482.6
04/06/2006	480.6	481.7	476.6	478.5
04/07/2006	480.4	483.4	474.6	476.6
04/10/2006	479	482.5	477	479.3
04/11/2006	477	480.92	473.68	474.7
04/12/2006	475	478.3	474.8	476
04/13/2006	474.1	481.8	474.1	480.5
04/17/2006	484.1	485.6	482	483.5
04/18/2006	484.4	486	479	484.8
04/19/2006	484.8	487.1	480.5	482.3
04/20/2006	483	487.2	482.6	483
04/21/2006	484.9	484.9	477.9	480.1
04/24/2006	479.8	481.1	478	480
04/25/2006	480	480.2	474.2	474.6
04/26/2006	474.6	478.3	474.6	477.5
04/27/2006	472	484.4	471.5	481.5
04/28/2006	484	499.5	484	499.5
05/01/2006	500	500.6	492.5	494.6
05/02/2006	496.5	498.7	492.6	496
05/03/2006	497.8	499.4	494.2	498.5
05/04/2006	498.5	498.8	492.6	493.8
05/05/2006	497.8	503.7	496.9	503.7
05/08/2006	504.1	507.2	500.6	501.6
05/09/2006	502.5	505.6	500	503.5
05/10/2006	501	505.7	500	503
05/11/2006	505.3	505.3	491.9	494.8
05/12/2006	494.5	498	489.5	489.9
05/15/2006	489.8	497.2	489.5	495.1
05/16/2006	496.4	497	490.6	495.4
05/17/2006	492.1	492.5	485.2	488.3
05/18/2006	488.2	492.4	487	487.3
05/19/2006	489.4	490.8	486.9	488
05/22/2006	485.5	491.4	485.2	488.4
05/23/2006	489.8	492.3	485.2	485.3
05/24/2006	485.3	488.8	484.3	486.6
05/25/2006	489.6	491.2	487.5	490.7
05/26/2006	492.9	497.7	491.7	495.7
05/30/2006	496	496	489	490.2
05/31/2006	492.5	495.4	487.7	493
06/01/2006	493.8	499.3	492.7	498.3
06/02/2006	500.3	502.3	496.7	501.4
06/05/2006	500.1	504.1	495.5	496.2
06/06/2006	496.7	499	491.9	497.6
06/07/2006	498	504.1	497.1	499.5
06/08/2006	499	502	491.7	499.5
06/09/2006	499.5	501	497	497.7
06/12/2006	499	499.5	493.2	493.3
06/13/2006	492.5	493.9	480.8	482.1
06/14/2006	482.6	486	474.7	478
06/15/2006	480	489.4	479.6	486.8
06/16/2006	487	488.5	481.7	483.6
06/19/2006	484.5	487.7	476.7	478.2
06/20/2006	478.2	485.1	477.5	480.1
06/21/2006	481	487.5	480.5	483.7
06/22/2006	490	490	480.5	481.7
06/23/2006	479	481.8	476.5	477.4
06/26/2006	477.4	483.8	476	483
06/27/2006	483	485.6	477.6	477.6
06/28/2006	478.1	480.2	475.3	478.5
06/29/2006	481.5	492.9	479	488.6
06/30/2006	489.5	489.5	482.4	482.5
07/03/2006	486	490.5	485	489.7
07/05/2006	489.5	492.5	486.7	490.1
07/06/2006	490.7	495.42	490.7	492.7
07/07/2006	492.7	495.9	490.1	490.8
07/10/2006	493.3	496.4	491	493.4
07/11/2006	493.4	496.8	488.6	496
07/12/2006	495.2	497.3	487.1	488.3
07/13/2006	488	488	478.3	478.7
07/14/2006	478.5	480.1	474.1	475.8
07/17/2006	469.1	469.5	463.3	464
07/18/2006	464.2	469	462.2	465.5
07/19/2006	468.5	475.1	468.3	472.5
07/20/2006	472.5	474.5	470.5	471.1
07/21/2006	473.8	474.6	466.4	469.3
07/24/2006	471	476.3	470	474.6
07/25/2006	477	479	472.2	474.5
07/26/2006	474.5	478.9	471.4	475.3
07/27/2006	479.3	479.3	472.8	473.1
07/28/2006	476	488.3	476	483.3
07/31/2006	483.3	485.5	481.8	483.1
08/01/2006	483.1	485.7	481.1	485.1
08/02/2006	487	488.3	482.8	487.2
08/03/2006	482.4	486	482	484.7
08/04/2006	488.4	490.3	480.7	485
08/07/2006	483.4	485.6	481.1	482.3
08/08/2006	484.8	487	481.6	483.1
08/09/2006	486.9	488.7	476.9	478.3
08/10/2006	478.3	480.5	473.5	479.7
08/11/2006	479.2	479.2	472.2	476.4
08/14/2006	479.5	482.4	474.7	477.2
08/15/2006	482.1	486.7	482	484.1
08/16/2006	485.9	487.1	484.3	485.3
08/17/2006	485	485.9	483.8	485.7
08/18/2006	486.2	486.3	484.2	486
08/21/2006	485.5	486.3	483.8	484.9
08/22/2006	486.6	487.2	484.1	484.2
08/23/2006	484.9	486	482.3	485.8
08/24/2006	486.8	487.7	485	487.2
08/25/2006	487.3	488	485	486.4
08/28/2006	485.1	493.5	485.1	491.2
08/29/2006	492	493.5	487.7	492.6
08/30/2006	492.6	497	492.4	495.2
08/31/2006	495.2	497.1	492.6	493.5
09/01/2006	497	497.1	492.1	493.7
09/05/2006	493.1	496.8	491.2	494.2
09/06/2006	492.1	492.7	489.1	491.3
09/07/2006	496.5	496.5	484.2	485.5
09/08/2006	485.1	487.9	484.8	487.2
09/11/2006	486.9	491.6	486.1	489.2
09/12/2006	490	492	487.6	489.9
09/13/2006	490	495	488.7	493
09/14/2006	493.1	494.2	490.5	492.9
09/15/2006	494.8	495.8	491.8	491.9
09/18/2006	492.5	497.2	491.1	495.9
09/19/2006	495.9	497.1	493	497
09/20/2006	498.3	501.5	496.3	499
09/21/2006	498.9	501.1	495	497.5
09/22/2006	496.5	496.5	492.7	495
09/25/2006	497.5	501.7	495.1	500.8
09/26/2006	500.8	503.4	498.5	502.3
09/27/2006	500.5	503.5	498.4	499.7
09/28/2006	499.9	501.7	497.5	499.3
09/29/2006	500	500.7	495.8	496.7
10/02/2006	496.8	498.5	492.8	494.9
10/03/2006	495.9	503.9	495.5	500.9
10/04/2006	500.5	510.6	500	510.3
10/05/2006	511.2	511.8	506.6	509.9
10/06/2006	509.9	510.7	506	510.5
10/09/2006	510	511.7	508.5	510.8
10/10/2006	512	513.3	508.1	508.2
10/11/2006	503.5	505.5	501.3	503.8
10/12/2006	505	505.9	499.5	501.8
10/13/2006	503.9	504	497.2	503.8
10/16/2006	503	503.3	498.7	501.5
10/17/2006	499.6	502.8	496.3	500.5
10/18/2006	501.9	507.1	497	501.9
10/19/2006	497.5	499.3	495.1	498.7
10/20/2006	498.7	499.9	495	499.1
10/23/2006	498	507.4	497.9	506.2
10/24/2006	505	506.5	502.4	504.7
10/25/2006	504	509.3	504	508.7
10/26/2006	508.7	509.5	505.7	508.3
10/27/2006	506.5	507.5	503	503.6
10/30/2006	502.5	504.4	500.5	501.2
10/31/2006	501.2	504.6	501.1	501.6
11/01/2006	505.5	507.1	499.2	500.9
11/02/2006	498	498.8	494.7	497.4
11/03/2006	497.5	499.9	494.8	495.9
11/06/2006	496	502.9	494.4	502.2
11/07/2006	502.5	507.5	501.9	504.8
11/08/2006	504	507.2	502.7	505.7
11/09/2006	505.7	506.2	503.1	506.1
11/10/2006	507.5	509	504	506.3
11/13/2006	505	509.5	505	506.9
11/14/2006	508.5	508.5	500.4	507.5
11/15/2006	505.5	507	502	504.7
11/16/2006	505	507.5	504.2	506.6
11/17/2006	506.4	508.8	504.8	508
11/20/2006	507.5	508.9	504.5	507.3
11/21/2006	508.4	508.5	504.52	506.1
11/22/2006	507	509.5	505.8	507.7
11/24/2006	505	506.7	503.1	503.1
11/27/2006	503	505.4	496.7	498.9
11/28/2006	496.5	498.5	494.3	495.6
11/29/2006	497.5	499.7	494.8	498.6
11/30/2006	497.3	498.9	494.5	495.9
12/01/2006	495.9	496.3	488.3	493.8
12/04/2006	496.5	501.8	493.7	500
12/05/2006	498.9	505.7	497.6	505.1
12/06/2006	505	508.1	503.8	507.8
12/07/2006	506.7	507.7	504.2	507.1
12/08/2006	504.8	527	503.5	518.5
12/11/2006	518.5	528.8	518.5	528.8
12/12/2006	521.9	523.7	517.5	522.5
12/13/2006	526.3	526.5	521.2	523.2
12/14/2006	524	532	523	531.1
12/15/2006	533.5	540.8	532	540.7
12/18/2006	543.8	556.1	542.5	554.4
12/19/2006	551.3	552.3	545.4	552.3
12/20/2006	551.2	552.9	547.8	551.6
12/21/2006	551.7	554.4	546.5	547.6
12/22/2006	549.5	551	544.6	545.5
12/26/2006	546.8	551.9	545.2	551.2
12/27/2006	551.2	566.7	551.2	564.1
12/28/2006	566	570	555.5	558.8
12/29/2006	558.5	560.9	555.5	557

Menu

Create your free account now!

C: Citigroup Inc. Historical Data

2006 Historical Chart

Average

Low

High