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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 67.6909
CLOSE 67.7998
Low
LOW 50.67
High
HIGH 80.42
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 50.68 | 53.74 | 50.67 | 53.53 |
| 01/03/2019 | 53.41 | 53.62 | 52.22 | 52.56 |
| 01/04/2019 | 54.01 | 55.38 | 53.66 | 55.13 |
| 01/07/2019 | 55.33 | 56.21 | 54.8 | 55.61 |
| 01/08/2019 | 56.03 | 56.19 | 54.76 | 55.46 |
| 01/09/2019 | 55.71 | 56.74 | 55.61 | 56.38 |
| 01/10/2019 | 55.99 | 56.96 | 55.7 | 56.44 |
| 01/11/2019 | 56.46 | 57.42 | 56.03 | 56.69 |
| 01/14/2019 | 56.1 | 59.3 | 55.7 | 58.93 |
| 01/15/2019 | 59.89 | 61.82 | 59.55 | 61.38 |
| 01/16/2019 | 61.95 | 62.82 | 61.24 | 62.19 |
| 01/17/2019 | 61.63 | 62.75 | 61.33 | 62.47 |
| 01/18/2019 | 62.86 | 63.19 | 62.01 | 63.12 |
| 01/22/2019 | 62.67 | 62.81 | 61.43 | 61.85 |
| 01/23/2019 | 62.27 | 62.48 | 61.15 | 62.13 |
| 01/24/2019 | 61.74 | 62.92 | 61.74 | 62.71 |
| 01/25/2019 | 63.33 | 64.45 | 63.23 | 64.02 |
| 01/28/2019 | 63.19 | 64.06 | 63.1 | 63.85 |
| 01/29/2019 | 63.71 | 64.07 | 63.15 | 63.21 |
| 01/30/2019 | 63.46 | 64.74 | 62.99 | 64.22 |
| 01/31/2019 | 63.65 | 64.6 | 63.64 | 64.46 |
| 02/01/2019 | 64.25 | 64.66 | 63.59 | 63.67 |
| 02/04/2019 | 63.5 | 64.06 | 63.2 | 64.06 |
| 02/05/2019 | 64.19 | 64.2 | 63.35 | 63.81 |
| 02/06/2019 | 63.83 | 64.61 | 63.56 | 63.89 |
| 02/07/2019 | 63.61 | 63.63 | 61.91 | 62.81 |
| 02/08/2019 | 62.13 | 62.52 | 61.01 | 62.01 |
| 02/11/2019 | 62.41 | 62.43 | 61.42 | 61.61 |
| 02/12/2019 | 62.15 | 63.34 | 62.15 | 62.67 |
| 02/13/2019 | 63.3 | 63.75 | 62.97 | 63.04 |
| 02/14/2019 | 62.35 | 62.86 | 61.42 | 62.42 |
| 02/15/2019 | 63.14 | 64.58 | 63.01 | 64.27 |
| 02/19/2019 | 63.73 | 64.65 | 63.52 | 64.38 |
| 02/20/2019 | 64.5 | 64.7 | 64.14 | 64.64 |
| 02/21/2019 | 64.55 | 64.94 | 64.04 | 64.32 |
| 02/22/2019 | 64.63 | 65.14 | 63.84 | 64.14 |
| 02/25/2019 | 64.59 | 65.43 | 64.45 | 64.53 |
| 02/26/2019 | 64.09 | 64.67 | 63.89 | 64.12 |
| 02/27/2019 | 64.24 | 64.58 | 63.68 | 64.4 |
| 02/28/2019 | 64.46 | 64.66 | 63.84 | 63.98 |
| 03/01/2019 | 64.78 | 65.69 | 64.11 | 64.47 |
| 03/04/2019 | 64.53 | 65.3 | 63.11 | 63.75 |
| 03/05/2019 | 63.66 | 63.66 | 61.91 | 62.93 |
| 03/06/2019 | 62.7 | 63.07 | 62.1 | 62.51 |
| 03/07/2019 | 62.03 | 62.12 | 61.21 | 61.9 |
| 03/08/2019 | 60.96 | 62.12 | 60.76 | 62.06 |
| 03/11/2019 | 62.53 | 62.96 | 62.18 | 62.31 |
| 03/12/2019 | 62.3 | 62.94 | 61.96 | 62.81 |
| 03/13/2019 | 63.14 | 64.23 | 63 | 63.65 |
| 03/14/2019 | 63.69 | 64.27 | 63.42 | 64.11 |
| 03/15/2019 | 64.16 | 65.27 | 64.02 | 65.19 |
| 03/18/2019 | 65.21 | 66.18 | 65.21 | 65.93 |
| 03/19/2019 | 66.46 | 66.83 | 65.35 | 65.63 |
| 03/20/2019 | 65.26 | 65.6 | 64.22 | 64.3 |
| 03/21/2019 | 63.67 | 64.31 | 62.92 | 63.91 |
| 03/22/2019 | 62.98 | 63.23 | 60.45 | 60.98 |
| 03/25/2019 | 60.98 | 61.66 | 60.05 | 60.33 |
| 03/26/2019 | 60.99 | 61.35 | 60.53 | 61.22 |
| 03/27/2019 | 61.38 | 61.66 | 60.72 | 60.73 |
| 03/28/2019 | 60.95 | 62 | 60.82 | 61.98 |
| 03/29/2019 | 62.33 | 62.81 | 61.96 | 62.22 |
| 04/01/2019 | 62.85 | 64.63 | 62.82 | 64.36 |
| 04/02/2019 | 64.24 | 64.86 | 63.92 | 64.42 |
| 04/03/2019 | 64.99 | 65.35 | 64.53 | 65.06 |
| 04/04/2019 | 64.81 | 66.2 | 64.81 | 65.82 |
| 04/05/2019 | 65.93 | 66.41 | 65.19 | 65.55 |
| 04/08/2019 | 65.13 | 66.1 | 65.02 | 66.07 |
| 04/09/2019 | 65.6 | 65.6 | 64.68 | 65.2 |
| 04/10/2019 | 65.48 | 65.69 | 64.78 | 65.52 |
| 04/11/2019 | 65.8 | 66.44 | 65.31 | 65.91 |
| 04/12/2019 | 67.08 | 68.31 | 66.64 | 67.42 |
| 04/15/2019 | 67.39 | 67.78 | 66.27 | 67.38 |
| 04/16/2019 | 67.5 | 69.42 | 67.39 | 69.31 |
| 04/17/2019 | 69.95 | 70.75 | 69.56 | 70.35 |
| 04/18/2019 | 70.01 | 70.39 | 69.62 | 69.67 |
| 04/22/2019 | 69.58 | 69.71 | 69.01 | 69.09 |
| 04/23/2019 | 68.84 | 69.3 | 68.38 | 69.2 |
| 04/24/2019 | 68.99 | 69.22 | 68.4 | 68.83 |
| 04/25/2019 | 68.56 | 69.18 | 68.15 | 68.73 |
| 04/26/2019 | 68.9 | 69.58 | 68.51 | 69.51 |
| 04/29/2019 | 69.69 | 71.94 | 69.58 | 71.03 |
| 04/30/2019 | 71.02 | 71.33 | 70.22 | 70.7 |
| 05/01/2019 | 70.68 | 71.17 | 69.74 | 69.96 |
| 05/02/2019 | 69.74 | 70.48 | 69.48 | 70.36 |
| 05/03/2019 | 70.39 | 70.98 | 70 | 70.67 |
| 05/06/2019 | 69.05 | 70.67 | 68.76 | 70.41 |
| 05/07/2019 | 69.35 | 69.5 | 67.62 | 68.16 |
| 05/08/2019 | 67.88 | 68.85 | 67.71 | 68.22 |
| 05/09/2019 | 66.83 | 67.86 | 66.43 | 67.63 |
| 05/10/2019 | 67.27 | 68.1 | 66.53 | 67.9 |
| 05/13/2019 | 66.13 | 66.33 | 63.96 | 64.38 |
| 05/14/2019 | 64.62 | 65.97 | 64.35 | 65.26 |
| 05/15/2019 | 64.46 | 65.22 | 64.02 | 64.87 |
| 05/16/2019 | 65.31 | 66.39 | 65.17 | 65.98 |
| 05/17/2019 | 64.97 | 65.93 | 64.89 | 65.07 |
| 05/20/2019 | 64.75 | 65.5 | 64.52 | 64.96 |
| 05/21/2019 | 65.5 | 66.09 | 65.2 | 66.08 |
| 05/22/2019 | 65.84 | 65.92 | 64.64 | 64.66 |
| 05/23/2019 | 63.82 | 63.94 | 63.08 | 63.9 |
| 05/24/2019 | 64.29 | 64.71 | 64.06 | 64.39 |
| 05/28/2019 | 64.09 | 64.45 | 63.76 | 63.79 |
| 05/29/2019 | 63.15 | 63.83 | 62.72 | 63.71 |
| 05/30/2019 | 64.77 | 65.25 | 63.25 | 63.61 |
| 05/31/2019 | 62.39 | 62.87 | 61.97 | 62.15 |
| 06/03/2019 | 62.1 | 62.78 | 61.94 | 62.61 |
| 06/04/2019 | 63.79 | 65.94 | 63.76 | 65.88 |
| 06/05/2019 | 65.45 | 66.02 | 64.5 | 65.78 |
| 06/06/2019 | 65.82 | 66.77 | 65.5 | 66.47 |
| 06/07/2019 | 66.16 | 66.8 | 65.62 | 65.69 |
| 06/10/2019 | 66.88 | 67.98 | 66.73 | 67.12 |
| 06/11/2019 | 67.58 | 68.03 | 67.16 | 67.88 |
| 06/12/2019 | 67.65 | 67.81 | 66.63 | 66.81 |
| 06/13/2019 | 66.83 | 67.44 | 66.77 | 67.08 |
| 06/14/2019 | 67.15 | 67.72 | 66.5 | 67.48 |
| 06/17/2019 | 67.5 | 67.51 | 66.4 | 66.54 |
| 06/18/2019 | 66.81 | 68.25 | 66.5 | 67.98 |
| 06/19/2019 | 68.16 | 68.59 | 67.58 | 67.59 |
| 06/20/2019 | 68.56 | 68.72 | 67.24 | 68.1 |
| 06/21/2019 | 68.03 | 68.96 | 67.82 | 67.97 |
| 06/24/2019 | 67.82 | 68.5 | 67.38 | 67.41 |
| 06/25/2019 | 67.46 | 67.48 | 66.48 | 66.54 |
| 06/26/2019 | 67.04 | 67.72 | 66.77 | 67.22 |
| 06/27/2019 | 67.62 | 68.43 | 67.53 | 68.15 |
| 06/28/2019 | 69.28 | 70.21 | 69.13 | 70.03 |
| 07/01/2019 | 70.86 | 71.64 | 70.19 | 70.74 |
| 07/02/2019 | 70.36 | 70.98 | 70.09 | 70.44 |
| 07/03/2019 | 70.71 | 71.2 | 70.28 | 70.85 |
| 07/05/2019 | 71.27 | 71.8 | 70.98 | 71.4 |
| 07/08/2019 | 70.76 | 71.69 | 70.64 | 71.13 |
| 07/09/2019 | 70.53 | 71.67 | 70.41 | 71.56 |
| 07/10/2019 | 71.5 | 71.94 | 70.65 | 71.13 |
| 07/11/2019 | 71.43 | 72 | 71.09 | 71.61 |
| 07/12/2019 | 71.89 | 72.02 | 71.58 | 71.77 |
| 07/15/2019 | 71.73 | 72.15 | 70.08 | 71.71 |
| 07/16/2019 | 71.7 | 72 | 71.09 | 71.32 |
| 07/17/2019 | 71.19 | 71.5 | 70.62 | 70.82 |
| 07/18/2019 | 70.54 | 71.9 | 70.48 | 71.79 |
| 07/19/2019 | 71.73 | 72.17 | 70.86 | 70.92 |
| 07/22/2019 | 70.72 | 71.29 | 70.68 | 71.11 |
| 07/23/2019 | 71.33 | 72.18 | 71.3 | 71.99 |
| 07/24/2019 | 71.66 | 73.08 | 71.66 | 73.01 |
| 07/25/2019 | 72.96 | 73.08 | 70.93 | 71.39 |
| 07/26/2019 | 72.15 | 72.64 | 71.85 | 72.16 |
| 07/29/2019 | 71.91 | 72.34 | 71.73 | 71.76 |
| 07/30/2019 | 71.03 | 71.71 | 70.58 | 71.71 |
| 07/31/2019 | 71.4 | 71.66 | 70.81 | 71.16 |
| 08/01/2019 | 70.67 | 71.09 | 67.6 | 68.35 |
| 08/02/2019 | 67.61 | 68.06 | 66.63 | 67.61 |
| 08/05/2019 | 65.6 | 65.82 | 64.58 | 65.18 |
| 08/06/2019 | 66 | 66.33 | 64.83 | 66.25 |
| 08/07/2019 | 64.63 | 65.32 | 63.64 | 65.14 |
| 08/08/2019 | 65.85 | 66.79 | 65.63 | 66.74 |
| 08/09/2019 | 66.33 | 66.57 | 65.21 | 66.05 |
| 08/12/2019 | 64.61 | 64.79 | 63.84 | 64.24 |
| 08/13/2019 | 63.9 | 65.96 | 63.51 | 64.83 |
| 08/14/2019 | 62.88 | 63.04 | 61.18 | 61.41 |
| 08/15/2019 | 61.98 | 62.37 | 60.72 | 61.32 |
| 08/16/2019 | 61.93 | 63.66 | 61.85 | 63.48 |
| 08/19/2019 | 64.82 | 64.91 | 64.16 | 64.31 |
| 08/20/2019 | 63.72 | 64.08 | 63.35 | 63.42 |
| 08/21/2019 | 64.13 | 64.17 | 63.06 | 63.25 |
| 08/22/2019 | 63.81 | 64.21 | 63.41 | 63.91 |
| 08/23/2019 | 63.28 | 64.13 | 61.52 | 61.95 |
| 08/26/2019 | 62.57 | 62.82 | 62.17 | 62.72 |
| 08/27/2019 | 63.01 | 63.1 | 61.16 | 61.66 |
| 08/28/2019 | 61.3 | 62.8 | 61.3 | 62.36 |
| 08/29/2019 | 63.31 | 64.23 | 63.1 | 63.9 |
| 08/30/2019 | 64.34 | 64.82 | 64.19 | 64.35 |
| 09/03/2019 | 64 | 64.04 | 62.32 | 63.42 |
| 09/04/2019 | 64 | 64.48 | 63.84 | 64.28 |
| 09/05/2019 | 65.65 | 67.28 | 65.61 | 66.34 |
| 09/06/2019 | 66.19 | 66.5 | 65.75 | 65.97 |
| 09/09/2019 | 66.76 | 69.3 | 66.69 | 68.79 |
| 09/10/2019 | 69.18 | 70.01 | 68.45 | 68.98 |
| 09/11/2019 | 68.72 | 69.21 | 68.11 | 68.9 |
| 09/12/2019 | 68.11 | 70.06 | 67.93 | 69.3 |
| 09/13/2019 | 70.34 | 70.74 | 69.85 | 70.39 |
| 09/16/2019 | 68.96 | 70.11 | 68.96 | 69.83 |
| 09/17/2019 | 69.78 | 69.78 | 68.67 | 69.48 |
| 09/18/2019 | 69.21 | 70.35 | 68.96 | 70.09 |
| 09/19/2019 | 70.06 | 70.47 | 69.59 | 69.73 |
| 09/20/2019 | 70.15 | 70.54 | 69.33 | 69.35 |
| 09/23/2019 | 68.62 | 69.7 | 68.61 | 69.55 |
| 09/24/2019 | 69.5 | 69.57 | 67.56 | 67.9 |
| 09/25/2019 | 67.91 | 69.7 | 67.87 | 69.38 |
| 09/26/2019 | 69.32 | 69.53 | 68.8 | 69.11 |
| 09/27/2019 | 69.82 | 70.36 | 69.06 | 69.46 |
| 09/30/2019 | 69.8 | 69.9 | 69.01 | 69.08 |
| 10/01/2019 | 69.57 | 70.27 | 68.01 | 68.15 |
| 10/02/2019 | 67.76 | 67.8 | 66.19 | 66.26 |
| 10/03/2019 | 66.08 | 66.73 | 64.79 | 66.7 |
| 10/04/2019 | 66.76 | 68.24 | 66.67 | 68.18 |
| 10/07/2019 | 67.87 | 68.84 | 67.86 | 68.15 |
| 10/08/2019 | 67.03 | 67.18 | 66.03 | 66.4 |
| 10/09/2019 | 67 | 67.77 | 66.79 | 67.43 |
| 10/10/2019 | 67.77 | 69.29 | 67.55 | 68.62 |
| 10/11/2019 | 69.99 | 70.93 | 69.99 | 70.1 |
| 10/14/2019 | 69.53 | 70.5 | 69.46 | 70.24 |
| 10/15/2019 | 70.17 | 72.08 | 68.7 | 71.22 |
| 10/16/2019 | 70.82 | 71.46 | 69.42 | 69.5 |
| 10/17/2019 | 70.03 | 70.34 | 69.18 | 69.6 |
| 10/18/2019 | 69.32 | 70.09 | 69.14 | 69.74 |
| 10/21/2019 | 70.52 | 71.89 | 70.52 | 71.81 |
| 10/22/2019 | 71.72 | 72.87 | 71.47 | 72.06 |
| 10/23/2019 | 71.9 | 72.47 | 71.73 | 72.45 |
| 10/24/2019 | 72.55 | 72.86 | 71.86 | 72.3 |
| 10/25/2019 | 71.97 | 73.42 | 71.81 | 73.17 |
| 10/28/2019 | 73.73 | 74.28 | 73.44 | 73.59 |
| 10/29/2019 | 73.14 | 73.79 | 72.72 | 73.09 |
| 10/30/2019 | 72.75 | 73.35 | 72.1 | 72.97 |
| 10/31/2019 | 72.36 | 72.97 | 71.33 | 71.86 |
| 11/01/2019 | 72.25 | 73.99 | 72.1 | 73.84 |
| 11/04/2019 | 74.94 | 75.27 | 74.11 | 75.15 |
| 11/05/2019 | 75.19 | 75.97 | 74.64 | 74.83 |
| 11/06/2019 | 74.42 | 75.05 | 73.97 | 74.42 |
| 11/07/2019 | 75.41 | 76.28 | 75.41 | 75.81 |
| 11/08/2019 | 75.48 | 76.12 | 75.06 | 76.12 |
| 11/11/2019 | 75.45 | 76.08 | 75.24 | 75.6 |
| 11/12/2019 | 75.55 | 75.96 | 75.01 | 75.07 |
| 11/13/2019 | 74.25 | 74.91 | 73.71 | 73.91 |
| 11/14/2019 | 73.61 | 74.01 | 73.33 | 73.84 |
| 11/15/2019 | 74.34 | 74.46 | 73.68 | 74.4 |
| 11/18/2019 | 74.29 | 74.64 | 73.56 | 74.4 |
| 11/19/2019 | 74.97 | 75.24 | 74.47 | 74.82 |
| 11/20/2019 | 74.63 | 74.72 | 73.22 | 73.91 |
| 11/21/2019 | 74.08 | 74.63 | 73.51 | 73.9 |
| 11/22/2019 | 74.1 | 74.92 | 73.97 | 74.87 |
| 11/25/2019 | 74.93 | 75.85 | 74.87 | 75.68 |
| 11/26/2019 | 75.84 | 75.84 | 74.82 | 75.46 |
| 11/27/2019 | 75.84 | 76.13 | 75.5 | 75.72 |
| 11/29/2019 | 75.43 | 75.8 | 74.99 | 75.12 |
| 12/02/2019 | 75.42 | 75.93 | 74.43 | 74.52 |
| 12/03/2019 | 73.38 | 73.47 | 72.5 | 73.33 |
| 12/04/2019 | 73.83 | 74.59 | 73.42 | 74.23 |
| 12/05/2019 | 74.65 | 74.85 | 74.35 | 74.71 |
| 12/06/2019 | 75.93 | 76.22 | 75.6 | 75.81 |
| 12/09/2019 | 75.18 | 75.92 | 75.08 | 75.33 |
| 12/10/2019 | 75.07 | 76.27 | 74.87 | 75.78 |
| 12/11/2019 | 76.12 | 76.21 | 75.5 | 75.55 |
| 12/12/2019 | 75.81 | 77.52 | 75.62 | 77.05 |
| 12/13/2019 | 77.05 | 77.83 | 76.06 | 76.39 |
| 12/16/2019 | 77.36 | 77.6 | 76.9 | 76.91 |
| 12/17/2019 | 77.29 | 78.13 | 77.13 | 77.74 |
| 12/18/2019 | 77.7 | 78.33 | 77.66 | 77.92 |
| 12/19/2019 | 78 | 78.52 | 77.94 | 78.2 |
| 12/20/2019 | 78.94 | 79.05 | 78.04 | 78.51 |
| 12/23/2019 | 78.67 | 78.97 | 78.44 | 78.76 |
| 12/24/2019 | 78.7 | 78.94 | 78.46 | 78.59 |
| 12/26/2019 | 78.75 | 79.84 | 78.65 | 79.83 |
| 12/27/2019 | 80 | 80.18 | 79.58 | 79.67 |
| 12/30/2019 | 80.15 | 80.42 | 79.34 | 79.51 |
| 12/31/2019 | 79.32 | 79.94 | 79.1 | 79.89 |