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
2007 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 478.9402
CLOSE 477.8204
Low
LOW 288
High
HIGH 562.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2007 | 556.6 | 562.8 | 547.2 | 552.5 |
| 01/04/2007 | 552.5 | 561.5 | 547.2 | 550.6 |
| 01/05/2007 | 550 | 550.5 | 544.6 | 547.7 |
| 01/08/2007 | 546 | 551.5 | 543 | 550.5 |
| 01/09/2007 | 550.1 | 551.5 | 541.9 | 545.7 |
| 01/10/2007 | 542.7 | 544.9 | 539.5 | 541.3 |
| 01/11/2007 | 542.7 | 543.9 | 538 | 541.7 |
| 01/12/2007 | 540.2 | 545.5 | 540 | 543.8 |
| 01/16/2007 | 546.3 | 548.1 | 543.4 | 547.7 |
| 01/17/2007 | 550 | 550.8 | 542.8 | 543.9 |
| 01/18/2007 | 545 | 547.1 | 540.7 | 543.9 |
| 01/19/2007 | 540 | 545.1 | 535 | 545 |
| 01/22/2007 | 551.7 | 555.3 | 546.6 | 546.8 |
| 01/23/2007 | 546.5 | 548 | 543 | 544.9 |
| 01/24/2007 | 545 | 548.4 | 542.7 | 548.3 |
| 01/25/2007 | 547 | 548.8 | 538.4 | 539.3 |
| 01/26/2007 | 539.3 | 546.7 | 535.2 | 546.7 |
| 01/29/2007 | 544.5 | 546 | 539.5 | 540.6 |
| 01/30/2007 | 539 | 543.2 | 538 | 542.7 |
| 01/31/2007 | 540.3 | 552.9 | 540.2 | 551.3 |
| 02/01/2007 | 551.3 | 551.6 | 543 | 547.3 |
| 02/02/2007 | 547.3 | 549.4 | 543.2 | 546.6 |
| 02/05/2007 | 545.5 | 551.9 | 544.1 | 547.5 |
| 02/06/2007 | 547.5 | 555 | 547.2 | 549.5 |
| 02/07/2007 | 549.4 | 551.9 | 548.27 | 549.5 |
| 02/08/2007 | 547.2 | 547.8 | 541.5 | 544.4 |
| 02/09/2007 | 544 | 544.9 | 532.9 | 534 |
| 02/12/2007 | 534.9 | 539.1 | 532 | 534.3 |
| 02/13/2007 | 535.3 | 538.5 | 535 | 537.1 |
| 02/14/2007 | 538.6 | 544.4 | 537.4 | 541.8 |
| 02/15/2007 | 542 | 545.2 | 540.4 | 542.1 |
| 02/16/2007 | 540.8 | 541.5 | 537.8 | 541 |
| 02/20/2007 | 541.7 | 546.5 | 540.9 | 541.9 |
| 02/21/2007 | 540.1 | 541.5 | 535.9 | 537.5 |
| 02/22/2007 | 539.5 | 540.9 | 534.2 | 535.9 |
| 02/23/2007 | 536.7 | 540.3 | 531.5 | 537.7 |
| 02/26/2007 | 539 | 541.9 | 521.8 | 526.8 |
| 02/27/2007 | 521.2 | 527.7 | 500.5 | 506 |
| 02/28/2007 | 510 | 510.2 | 495.6 | 503.7 |
| 03/01/2007 | 497.5 | 514.5 | 496 | 510.8 |
| 03/02/2007 | 509.2 | 512.1 | 498.5 | 499.7 |
| 03/05/2007 | 496 | 505.5 | 491.8 | 492.5 |
| 03/06/2007 | 498.5 | 508.4 | 495.5 | 505.8 |
| 03/07/2007 | 506 | 511 | 501.7 | 502.2 |
| 03/08/2007 | 506.2 | 512.4 | 503.1 | 505 |
| 03/09/2007 | 509.1 | 509.5 | 500 | 503.3 |
| 03/12/2007 | 501.1 | 506.5 | 501 | 503.6 |
| 03/13/2007 | 500.1 | 500.9 | 487.5 | 487.5 |
| 03/14/2007 | 488 | 493.2 | 480.5 | 490.8 |
| 03/15/2007 | 491 | 501.7 | 490.6 | 501.3 |
| 03/16/2007 | 500.1 | 503.8 | 491.9 | 495.3 |
| 03/19/2007 | 498.1 | 501 | 497 | 500.6 |
| 03/20/2007 | 500.6 | 509.4 | 499.2 | 506.4 |
| 03/21/2007 | 504.9 | 525 | 504.4 | 520.3 |
| 03/22/2007 | 519 | 522 | 516.9 | 518.4 |
| 03/23/2007 | 518 | 520.6 | 514.3 | 517.2 |
| 03/26/2007 | 520 | 520.1 | 510.6 | 515.4 |
| 03/27/2007 | 512.1 | 516.5 | 510 | 510.6 |
| 03/28/2007 | 511.8 | 516.5 | 508.1 | 509.6 |
| 03/29/2007 | 513 | 515.9 | 510.3 | 514 |
| 03/30/2007 | 515 | 519.4 | 509.2 | 513.4 |
| 04/02/2007 | 513.1 | 515 | 504.1 | 510.5 |
| 04/03/2007 | 511.7 | 516.6 | 511.6 | 514.1 |
| 04/04/2007 | 514.9 | 515.2 | 511.4 | 513.6 |
| 04/05/2007 | 512.1 | 517.6 | 510.5 | 515.7 |
| 04/09/2007 | 518 | 518.2 | 513.6 | 515.8 |
| 04/10/2007 | 516 | 525.1 | 513.5 | 524 |
| 04/11/2007 | 524.1 | 524.8 | 513.4 | 518 |
| 04/12/2007 | 518 | 518.1 | 513.2 | 516.5 |
| 04/13/2007 | 518 | 518 | 513.5 | 516 |
| 04/16/2007 | 522.6 | 535.9 | 522.5 | 529.3 |
| 04/17/2007 | 530 | 530.5 | 523.6 | 525.3 |
| 04/18/2007 | 527.2 | 533 | 526.5 | 529.9 |
| 04/19/2007 | 527.1 | 534.7 | 526.5 | 530.9 |
| 04/20/2007 | 537.4 | 537.5 | 529.1 | 534.2 |
| 04/23/2007 | 533.3 | 536.4 | 529 | 531.1 |
| 04/24/2007 | 532.5 | 533 | 523.7 | 528.1 |
| 04/25/2007 | 529.9 | 539.4 | 527.8 | 538 |
| 04/26/2007 | 537.9 | 538.5 | 532.7 | 535.6 |
| 04/27/2007 | 534.5 | 535.5 | 531.5 | 533.7 |
| 04/30/2007 | 536.4 | 547.1 | 534.8 | 536.2 |
| 05/01/2007 | 538 | 543.2 | 537.4 | 542 |
| 05/02/2007 | 544.5 | 544.5 | 540.7 | 543 |
| 05/03/2007 | 539.5 | 541 | 535.5 | 539.5 |
| 05/04/2007 | 541 | 545.61 | 539.5 | 540.9 |
| 05/07/2007 | 539.7 | 544 | 537.2 | 538.8 |
| 05/08/2007 | 537.5 | 540 | 534.8 | 537.2 |
| 05/09/2007 | 536.3 | 541.5 | 534.3 | 541.2 |
| 05/10/2007 | 537.7 | 540.5 | 531.8 | 532 |
| 05/11/2007 | 532.1 | 537.6 | 529 | 531.1 |
| 05/14/2007 | 531.8 | 533 | 525.8 | 528.6 |
| 05/15/2007 | 530.3 | 532.4 | 527.4 | 527.9 |
| 05/16/2007 | 538 | 550.4 | 535 | 549.1 |
| 05/17/2007 | 548.9 | 551.9 | 539.5 | 548 |
| 05/18/2007 | 550 | 555.5 | 547.4 | 550 |
| 05/21/2007 | 551.8 | 552 | 547.4 | 548.4 |
| 05/22/2007 | 548.8 | 553.3 | 545.2 | 550.8 |
| 05/23/2007 | 551.2 | 555.3 | 548.5 | 550.1 |
| 05/24/2007 | 552.4 | 555.2 | 547.4 | 549.3 |
| 05/25/2007 | 549.6 | 551.6 | 544.8 | 551.2 |
| 05/29/2007 | 554.2 | 554.2 | 546.2 | 549.1 |
| 05/30/2007 | 547.7 | 552.4 | 545.5 | 552 |
| 05/31/2007 | 551.1 | 552 | 543.1 | 544.9 |
| 06/01/2007 | 546.7 | 547.5 | 542.8 | 545.1 |
| 06/04/2007 | 544.4 | 544.4 | 539.5 | 541.5 |
| 06/05/2007 | 541 | 541.4 | 536.7 | 539 |
| 06/06/2007 | 536.1 | 539 | 531 | 533.3 |
| 06/07/2007 | 532.5 | 537.5 | 524.7 | 525.2 |
| 06/08/2007 | 525.2 | 533.7 | 523 | 533.3 |
| 06/11/2007 | 532 | 537.7 | 528.1 | 534.7 |
| 06/12/2007 | 533 | 537.4 | 526 | 526 |
| 06/13/2007 | 528.1 | 537.3 | 527.5 | 536.8 |
| 06/14/2007 | 536.1 | 542.2 | 535.7 | 536.7 |
| 06/15/2007 | 540.2 | 543.2 | 537.2 | 539.8 |
| 06/18/2007 | 543.3 | 544.9 | 539.5 | 539.6 |
| 06/19/2007 | 539.6 | 543.9 | 539.5 | 542.6 |
| 06/20/2007 | 542.9 | 544.3 | 534.1 | 534.4 |
| 06/21/2007 | 534.3 | 536.7 | 527.1 | 536.6 |
| 06/22/2007 | 533.6 | 536 | 523 | 524.1 |
| 06/25/2007 | 526.6 | 529 | 515.4 | 516.9 |
| 06/26/2007 | 519.3 | 522.1 | 511.2 | 511.5 |
| 06/27/2007 | 509.6 | 519 | 504.8 | 518.1 |
| 06/28/2007 | 520.2 | 523.7 | 512.3 | 518.1 |
| 06/29/2007 | 521 | 522.5 | 507.6 | 512.9 |
| 07/02/2007 | 513 | 517.5 | 510.1 | 516.4 |
| 07/03/2007 | 519.2 | 522.3 | 515.8 | 518.6 |
| 07/05/2007 | 518.6 | 520 | 513.7 | 515 |
| 07/06/2007 | 517.7 | 518 | 514.1 | 517 |
| 07/09/2007 | 515.3 | 518.6 | 515 | 516 |
| 07/10/2007 | 512.7 | 513.6 | 507.7 | 510 |
| 07/11/2007 | 509.7 | 515.2 | 508 | 514.1 |
| 07/12/2007 | 515.5 | 529.1 | 514.1 | 528.4 |
| 07/13/2007 | 525.5 | 528.8 | 522.8 | 525.2 |
| 07/16/2007 | 526.7 | 529.7 | 520.8 | 521.9 |
| 07/17/2007 | 523 | 529.3 | 521.3 | 524.6 |
| 07/18/2007 | 519.3 | 524 | 506.9 | 516 |
| 07/19/2007 | 516 | 521.3 | 508.3 | 511.3 |
| 07/20/2007 | 514.4 | 521.8 | 501.5 | 507.3 |
| 07/23/2007 | 509.1 | 513.1 | 507.4 | 508.6 |
| 07/24/2007 | 503.4 | 504.8 | 489.6 | 493.1 |
| 07/25/2007 | 496.9 | 500.5 | 484.8 | 492.12 |
| 07/26/2007 | 484.9 | 486.8 | 465 | 478.1 |
| 07/27/2007 | 477.1 | 481.9 | 467.1 | 469.7 |
| 07/30/2007 | 473.2 | 476.5 | 467 | 471.9 |
| 07/31/2007 | 475.7 | 482.6 | 465 | 465.7 |
| 08/01/2007 | 464 | 471.4 | 456.3 | 468.5 |
| 08/02/2007 | 467.5 | 472.8 | 464.9 | 472.4 |
| 08/03/2007 | 471.6 | 475.9 | 456.9 | 457.2 |
| 08/06/2007 | 459 | 485 | 450.2 | 483.5 |
| 08/07/2007 | 479.3 | 494 | 474.2 | 485.9 |
| 08/08/2007 | 487.6 | 498.8 | 481.7 | 494.9 |
| 08/09/2007 | 478.1 | 487.1 | 469 | 469 |
| 08/10/2007 | 457.9 | 475 | 457.5 | 470 |
| 08/13/2007 | 477.4 | 479.1 | 464.4 | 465.4 |
| 08/14/2007 | 466.5 | 468.3 | 455.2 | 456.6 |
| 08/15/2007 | 455.8 | 465 | 452 | 456.1 |
| 08/16/2007 | 450.7 | 483.3 | 446.6 | 475.5 |
| 08/17/2007 | 499 | 499 | 473.9 | 488.1 |
| 08/20/2007 | 490 | 491.8 | 477 | 483.9 |
| 08/21/2007 | 481.5 | 488.3 | 478 | 480.6 |
| 08/22/2007 | 485 | 487.7 | 475 | 484.3 |
| 08/23/2007 | 488 | 490 | 479.5 | 483.5 |
| 08/24/2007 | 483.6 | 486.2 | 478.6 | 485 |
| 08/27/2007 | 483.3 | 483.8 | 477 | 477.9 |
| 08/28/2007 | 472.5 | 472.6 | 461 | 461.4 |
| 08/29/2007 | 464 | 470 | 458.5 | 469.5 |
| 08/30/2007 | 466.5 | 467.4 | 460 | 462.3 |
| 08/31/2007 | 470.8 | 471.7 | 464.1 | 468.8 |
| 09/04/2007 | 469.6 | 475.65 | 465 | 472.1 |
| 09/05/2007 | 466.8 | 466.8 | 458.7 | 460 |
| 09/06/2007 | 461.6 | 463.9 | 455.3 | 456.6 |
| 09/07/2007 | 452.2 | 460.5 | 450.7 | 454.8 |
| 09/10/2007 | 457 | 458.3 | 448.3 | 453 |
| 09/11/2007 | 455.4 | 463.4 | 454.5 | 460.1 |
| 09/12/2007 | 458.9 | 462 | 455 | 457.6 |
| 09/13/2007 | 459.9 | 465.7 | 459.1 | 463.6 |
| 09/14/2007 | 459.5 | 466.9 | 459.2 | 466.4 |
| 09/17/2007 | 465 | 465.2 | 456.5 | 460.3 |
| 09/18/2007 | 464.8 | 485.2 | 460.5 | 483.7 |
| 09/19/2007 | 486.7 | 490 | 477.3 | 482.7 |
| 09/20/2007 | 483.6 | 484.7 | 470.2 | 472 |
| 09/21/2007 | 475.8 | 477 | 469.3 | 475.1 |
| 09/24/2007 | 475 | 475.5 | 464.1 | 465.9 |
| 09/25/2007 | 463.3 | 465.6 | 459.6 | 463.1 |
| 09/26/2007 | 463.6 | 470.2 | 460.1 | 465.5 |
| 09/27/2007 | 468.4 | 468.9 | 464.2 | 468.8 |
| 09/28/2007 | 468.6 | 471.8 | 465 | 466.7 |
| 10/01/2007 | 458.9 | 482.3 | 458.6 | 477.2 |
| 10/02/2007 | 478.3 | 480 | 472.8 | 478.6 |
| 10/03/2007 | 477.5 | 482.5 | 476.5 | 478.9 |
| 10/04/2007 | 480.4 | 484.5 | 474 | 476.3 |
| 10/05/2007 | 478.5 | 487.7 | 478.1 | 483 |
| 10/08/2007 | 482.7 | 482.8 | 475.8 | 478 |
| 10/09/2007 | 479.5 | 479.5 | 468 | 476.2 |
| 10/10/2007 | 473 | 473.8 | 467.7 | 471.4 |
| 10/11/2007 | 473.1 | 489.5 | 471.3 | 483.2 |
| 10/12/2007 | 478.4 | 488.3 | 473.4 | 478.7 |
| 10/15/2007 | 470.7 | 484.5 | 456.9 | 462.4 |
| 10/16/2007 | 459 | 462.4 | 446.8 | 447.9 |
| 10/17/2007 | 451.3 | 453 | 438.5 | 446.6 |
| 10/18/2007 | 440.9 | 444.2 | 437.5 | 438.3 |
| 10/19/2007 | 437 | 440.5 | 422.9 | 423.6 |
| 10/22/2007 | 421 | 432.4 | 420.7 | 426.1 |
| 10/23/2007 | 429 | 429.5 | 421.3 | 424.4 |
| 10/24/2007 | 422.1 | 428.1 | 411.5 | 418.2 |
| 10/25/2007 | 417.5 | 422.7 | 404.4 | 412.3 |
| 10/26/2007 | 422.8 | 427.8 | 415.1 | 426.3 |
| 10/29/2007 | 428.4 | 431.1 | 425 | 426.9 |
| 10/30/2007 | 425 | 428.2 | 418.1 | 421.1 |
| 10/31/2007 | 422.5 | 424.7 | 414 | 419 |
| 11/01/2007 | 386.2 | 409 | 381.3 | 385.1 |
| 11/02/2007 | 387.3 | 389 | 365.2 | 377.3 |
| 11/05/2007 | 360 | 369.9 | 350 | 359 |
| 11/06/2007 | 360.4 | 363.4 | 345.2 | 350.8 |
| 11/07/2007 | 346 | 353.6 | 333.8 | 334.1 |
| 11/08/2007 | 338 | 340 | 310.5 | 329 |
| 11/09/2007 | 321 | 344.7 | 316 | 331 |
| 11/12/2007 | 335.9 | 350.6 | 333 | 335.7 |
| 11/13/2007 | 345.7 | 360 | 342.1 | 359 |
| 11/14/2007 | 374.1 | 375 | 359.4 | 360.4 |
| 11/15/2007 | 357.5 | 358 | 342.1 | 345.8 |
| 11/16/2007 | 348 | 348.8 | 334.5 | 340 |
| 11/19/2007 | 328.5 | 331.7 | 319 | 320 |
| 11/20/2007 | 319 | 327.5 | 308 | 314 |
| 11/21/2007 | 309.3 | 315.5 | 305 | 307.3 |
| 11/23/2007 | 313 | 317 | 310.1 | 317 |
| 11/26/2007 | 316 | 317.7 | 297.5 | 307 |
| 11/27/2007 | 308.1 | 309.5 | 295 | 303.2 |
| 11/28/2007 | 310.2 | 328.7 | 310.2 | 322.9 |
| 11/29/2007 | 323 | 324.6 | 318 | 322.9 |
| 11/30/2007 | 340.5 | 343 | 330 | 333 |
| 12/03/2007 | 333 | 333.5 | 327.1 | 330.6 |
| 12/04/2007 | 325.6 | 330.7 | 320 | 325.5 |
| 12/05/2007 | 328.2 | 337.5 | 327.2 | 336.9 |
| 12/06/2007 | 335.5 | 344.2 | 335.5 | 343.5 |
| 12/07/2007 | 344.8 | 346.2 | 335.5 | 343.1 |
| 12/10/2007 | 344.4 | 352.3 | 343.5 | 347.7 |
| 12/11/2007 | 348.9 | 352.9 | 331.3 | 332.3 |
| 12/12/2007 | 339.3 | 341 | 306 | 314.7 |
| 12/13/2007 | 311 | 313.2 | 302.7 | 310.1 |
| 12/14/2007 | 306.4 | 320.5 | 302.7 | 307 |
| 12/17/2007 | 301.8 | 313.2 | 301.1 | 307.7 |
| 12/18/2007 | 312.2 | 313.8 | 299.2 | 303.8 |
| 12/19/2007 | 305.2 | 311.1 | 300.6 | 302.1 |
| 12/20/2007 | 304.5 | 304.5 | 293.4 | 298.9 |
| 12/21/2007 | 303.1 | 305.2 | 299.9 | 302.4 |
| 12/24/2007 | 303.1 | 311.4 | 303 | 309.8 |
| 12/26/2007 | 308 | 309.5 | 302.6 | 304.5 |
| 12/27/2007 | 297.2 | 300.59 | 294.8 | 295.6 |
| 12/28/2007 | 297.8 | 298.4 | 290.3 | 292.9 |
| 12/31/2007 | 291.4 | 296.9 | 288 | 294.4 |