Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Citigroup Inc. logo
C
Citigroup Inc.
19:59:59
143.09 $
0.0000 (%0.00)
Previous Close: 143.78
Day Low₺143.06
Day High₺147.96
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

C: Citigroup Inc. Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 191.6763
CLOSE 190.4866

Low

LOW 30.5

High

HIGH 298.9
DATEOPENHIGHLOWCLOSE
01/02/2008297.3298.9288.5289.2
01/03/2008292.2293.9288.9289.3
01/04/2008286.1290.3280.4282.4
01/07/2008283.4287.6279.3282.6
01/08/2008284.6287270.1271.4
01/09/2008271.5276265274.9
01/10/2008269.8285.7269.2281.1
01/11/2008278.9292.7276285.6
01/14/2008289.5291.8283.8290.6
01/15/2008282.6283.6267.1269.4
01/16/2008270272.3259262.4
01/17/2008265.2275.7246249.6
01/18/2008245.3251.5239.2244.5
01/22/2008223.6253.8223.6244
01/23/2008239.8269236.8263.6
01/24/2008268274.8265273.3
01/25/2008280281260.8266.4
01/28/2008264.3276.72261.5276.5
01/29/2008279283.7275279.1
01/30/2008276.9291.3272.9278.8
01/31/2008270287264.5281.7
02/01/2008282.8297.3282.7296.9
02/04/2008293.4295.4289.1292.2
02/05/2008286.5287270.1270.5
02/06/2008273.1277.1267.4269.2
02/07/2008267.5272.4263.1267
02/08/2008266.1266.4257.1260.3
02/11/2008262.3262.4253.8258.1
02/12/2008261.5268259.2262.1
02/13/2008265.8267.9256.5263.4
02/14/2008261.9263.7257257.4
02/15/2008254.9259.6250254.8
02/19/2008258.3259.4251.6253.2
02/20/2008251.1259244.8254.9
02/21/2008256.3258.6250250.5
02/22/2008250.9251.7242.6251.2
02/25/2008246.5249.9241.5247.4
02/26/2008244.6254.7244249.5
02/27/2008247260246.7257.2
02/28/2008254.6256249.2250.1
02/29/2008246.6247.3234.9237.1
03/03/2008237.2237.2228230.9
03/04/2008222.3225212.3221
03/05/2008223.2231.3218.8221.5
03/06/2008219.5219.5210.8211.7
03/07/2008207.5216.9204209.1
03/10/2008209.7211.1196.9196.9
03/11/2008209215.6202.99214.9
03/12/2008216.3226.8211.1212.1
03/13/2008206.9213200.4210.7
03/14/2008214.7215.8195.4197.8
03/17/2008182.5193.3179.9186.2
03/18/2008198.4207.5192.2207.1
03/19/2008210216.5202.1204.1
03/20/2008207.2226.4204.1225
03/24/2008229.6243.6228.4232.7
03/25/2008230.9238.5230.9234.2
03/26/2008226.4228218.7220.5
03/27/2008221.3224.2215.1217.9
03/28/2008218.6219.7207208.3
03/31/2008208215.9204.2214.2
04/01/2008226.1238.8225.8238.4
04/02/2008240.5250.5238240.2
04/03/2008237247.4235.6243.6
04/04/2008244.4245235.2240.8
04/07/2008248.5251.9243.9246
04/08/2008243.1243.6235.1237.6
04/09/2008241.1243235.4235.8
04/10/2008235.1240.7231237.1
04/11/2008232.9243.2232.5233.6
04/14/2008231.3231.5221.8225.1
04/15/2008227.8230.1224.7228
04/16/2008234236.5229234.4
04/17/2008230.5243.6229.6240.3
04/18/2008257.3260250.3251.1
04/21/2008248.2251242.3250.3
04/22/2008250.4253.2246.3251.2
04/23/2008250.7253.5244.8246.3
04/24/2008247261.7246.9257.6
04/25/2008262266.5258.1266
04/28/2008267273.5260.1268.1
04/29/2008268271.8262.6263.2
04/30/2008255.1258.8252.5252.7
05/01/2008252.3262251.5259.9
05/02/2008268.2270262.4263.9
05/05/2008264264.4257.1257.5
05/06/2008255261.5250.5258.7
05/07/2008260.3260.9242.6244.8
05/08/2008247.7248240243
05/09/2008244.1246.5235.4236.3
05/12/2008237.2240.9233.6236.4
05/13/2008237238.8229.2230.3
05/14/2008232.1233.5229.3232.5
05/15/2008232.9237.4230237.3
05/16/2008238.1238.1230.8231.2
05/19/2008232.2235.3228.7229.9
05/20/2008228228.5220.1221.1
05/21/2008221.3222.8210.1210.6
05/22/2008212.5218.9211.3217.2
05/23/2008217.5217.9210.75211.2
05/27/2008212.4217.8212216.6
05/28/2008220.4220.9211.2216
05/29/2008215.3222.5215.2220.4
05/30/2008222.7224.2218.6218.9
06/02/2008217218.6210214.6
06/03/2008216.4217.6210.3214.2
06/04/2008213.5218.4208.4210.8
06/05/2008212.9216.6209212.2
06/06/2008210.4210.4200200.6
06/09/2008201.5203194196
06/10/2008195205.4194.9202.6
06/11/2008203.9204.6190.8192.1
06/12/2008194.8202.3194.5198.9
06/13/2008202205199204.8
06/16/2008204.1214.9203.8208.3
06/17/2008212213.4203.6204.6
06/18/2008201.3207.3198.2204
06/19/2008205207.1194.1201.7
06/20/2008197.4199.1190193
06/23/2008194194.9184.4185.5
06/24/2008185.5192.6183.3188.5
06/25/2008191.3197.4187.5188.5
06/26/2008180.6181.7175.3176.7
06/27/2008178.1179169.1172.5
06/30/2008171.9177.3165.8167.6
07/01/2008165.7174162.5171.3
07/02/2008172.7175.8167.9168.4
07/03/2008169.6171.2165.7168.2
07/07/2008170.5173.3158164
07/08/2008165.2174.1161.1173.9
07/09/2008174.6177.4163.8164.4
07/10/2008161168.3160.5162.8
07/11/2008158.6168.94157.5161.9
07/14/2008167.6169.8151.5152.2
07/15/2008149.9158140.1145.6
07/16/2008151.3165.4145.8164.7
07/17/2008171.5184.7170.5179.7
07/18/2008198204.8189.2193.5
07/21/2008199.4204195196.9
07/22/2008190.4209.9188208.9
07/23/2008206.3222.1205211.2
07/24/2008211.2213.5190.6190.6
07/25/2008192.1197.3185.4188.5
07/28/2008188.2190.7172.3174.3
07/29/2008169.5186.1165.2184.5
07/30/2008189196.2180.35188.1
07/31/2008184192.3179.4186.9
08/01/2008189.5190.7181188.7
08/04/2008185.3193.2179.9188.3
08/05/2008193.7200.2191199.2
08/06/2008196.4202.3192.5197
08/07/2008192.9196.8183.3184.7
08/08/2008184.1196.7183.9193.9
08/11/2008192.4205192.1198.2
08/12/2008196.9197.1183.5185.4
08/13/2008184.2184.2174.3178.1
08/14/2008177.3184.5177.1180.8
08/15/2008183.6187.5181.9185.5
08/18/2008186.5186.5176.1176.2
08/19/2008175.7176.7170.2171.9
08/20/2008172175.2168.5174.9
08/21/2008171175.5168.9174.7
08/22/2008180.2182.4176.9181.4
08/25/2008180183175.7176.1
08/26/2008177.3180.4175.3178.4
08/27/2008180.1182.4177.1181.2
08/28/2008184.7190.9182.6190.8
08/29/2008188.5191.5186.3189.9
09/02/2008196.3198.2188.8191.1
09/03/2008191.2196.6187.7196.1
09/04/2008193194.7182.1183
09/05/2008180.5191.8179.3190.7
09/08/2008208.4209.5195203.2
09/09/2008200.2203.8188.1188.8
09/10/2008191.6192.4181.8186.8
09/11/2008178.4186.8176.3186.1
09/12/2008181.9188.85177.2179.6
09/15/2008163.9176.8147152.4
09/16/2008142.6160.1141157.5
09/17/2008150152.3130.3140.3
09/18/2008146.3174128.5166.5
09/19/2008217225.3190206.5
09/22/2008199.6205.6195200.1
09/23/2008197.9200181.2199.9
09/24/2008200200188189.6
09/25/2008193201.7190.4194.1
09/26/2008183.5204.2181.5201.5
09/29/2008195.7219177.5177.5
09/30/2008190.9211.7189.4205.1
10/01/2008208.5232.4200.5230
10/02/2008231.6235220225
10/03/2008194.5209177183.5
10/06/2008172.3181.2161174.1
10/07/2008182182150151.5
10/08/2008145.9162.9140.5144
10/09/2008153.7155129.3129.3
10/10/2008120.4148120141.1
10/13/2008157162.6145.2157.5
10/14/2008184.8192.5173.6186.2
10/15/2008174.9179.3160162.3
10/16/2008160.1168.8146.5159
10/17/2008154.2168.3148.1148.8
10/20/2008151.8154146.9150.9
10/21/2008145.4148136.4141.8
10/22/2008137142130.1133.2
10/23/2008132136125131.1
10/24/2008120128119.5121.4
10/27/2008121127.6116.5117.3
10/28/2008122.9135.5115.4134.1
10/29/2008132.5139.6127.9129.1
10/30/2008134.7135127.6131.1
10/31/2008129.3138.2128.8136.5
11/03/2008136.5142.3134.6139.9
11/04/2008144.2148.1143.1146.8
11/05/2008144.2146124.8126.3
11/06/2008124.8130.7113.1115.2
11/07/2008119120.4114.5118.2
11/10/2008122122.8110.5112.1
11/11/2008110.9112.9103.4108
11/12/2008106.3110.695.296.4
11/13/200897.99982.794.5
11/14/200897.6101.187.995.2
11/17/200893.698.187.588.9
11/18/200889.689.978.983.6
11/19/200881.983.362.564
11/20/200861.363.543.947.1
11/21/200854.455.330.537.7
11/24/200861.26552.559.5
11/25/200863.965.857.560.8
11/26/200861.773.960.870.5
11/28/200874.584.874.282.9
12/01/20087979.263.464.5
12/02/200869.274.659.3672.2
12/03/200868.778.466.878.2
12/04/200876.1817374
12/05/200872.583.671.777.1
12/08/200882.386.380.284.7
12/09/200883908285.4
12/10/200887.388.380.583
12/11/200880.981.575.475.7
12/12/200870.778.569.777
12/15/200877.477.872.374
12/16/200875.983.374.282.3
12/17/200881.1827878.3
12/18/20088080.573.774.3
12/19/200874.475.169.170.2
12/22/200871.572.4965.467.5
12/23/200868.969.265.165.2
12/24/200865.56865.367.8
12/26/200868.470.366.6867.3
12/29/200868.368.565.165.7
12/30/200866.668.265.368
12/31/200867.270.466.267.1