The closing price for Citigroup (C) between 2006 and 2008 was $49.41, on December 31, 2008. It was down 84.3% in that time. The latest price is $110.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $50.30 | $51.84 | $47.94 | $49.41 | 22,734,858 |
Week of December 22 2008 | $52.65 | $53.38 | $47.94 | $49.56 | 33,059,062 |
Week of December 15 2008 | $57.00 | $61.34 | $50.89 | $51.70 | 77,718,901 |
Week of December 08 2008 | $60.61 | $66.28 | $51.33 | $56.70 | 92,480,646 |
Week of December 01 2008 | $58.18 | $61.56 | $43.71 | $56.78 | 143,177,842 |
Week of November 24 2008 | $45.07 | $62.45 | $38.66 | $61.05 | 190,258,925 |
Week of November 17 2008 | $68.93 | $72.24 | $22.46 | $27.76 | 247,529,341 |
Week of November 10 2008 | $89.84 | $90.43 | $60.90 | $70.11 | 95,076,313 |
Week of November 03 2008 | $100.52 | $109.06 | $83.29 | $87.04 | 51,147,354 |
Week of October 27 2008 | $88.00 | $101.77 | $83.93 | $100.52 | 59,644,573 |
Week of October 20 2008 | $110.40 | $112.00 | $86.91 | $88.29 | 68,900,040 |
Week of October 13 2008 | $114.18 | $140.00 | $105.60 | $108.22 | 89,940,481 |
Week of October 06 2008 | $125.31 | $132.36 | $87.27 | $102.62 | 89,365,793 |
Week of September 29 2008 | $142.33 | $170.91 | $128.73 | $133.46 | 87,617,768 |
Week of September 22 2008 | $145.16 | $149.53 | $131.78 | $146.55 | 49,644,854 |
Week of September 15 2008 | $119.20 | $163.86 | $93.45 | $150.18 | 144,750,539 |
Week of September 08 2008 | $151.56 | $152.36 | $128.22 | $130.62 | 62,058,605 |
Week of September 01 2008 | $142.76 | $144.15 | $130.40 | $138.69 | 30,806,984 |
Week of August 25 2008 | $130.91 | $139.27 | $127.49 | $138.11 | 30,144,429 |
Week of August 18 2008 | $135.64 | $135.64 | $122.55 | $131.93 | 36,187,256 |
Week of August 11 2008 | $139.93 | $149.09 | $126.76 | $134.91 | 37,946,974 |
Week of August 04 2008 | $134.76 | $147.13 | $130.84 | $141.02 | 42,964,540 |
Week of July 28 2008 | $134.54 | $140.26 | $118.10 | $137.24 | 54,433,118 |
Week of July 21 2008 | $142.55 | $158.78 | $132.54 | $134.76 | 63,210,102 |
Week of July 14 2008 | $119.82 | $146.41 | $100.16 | $138.33 | 87,629,130 |
Daily pricing data for Citigroup dates back to 10/30/1986, and may be incomplete.
