The closing price for Citigroup (C) between 2006 and 2009 was $24.87, on December 31, 2009. It was down 92.2% in that time. The latest price is $76.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $25.32 | $25.62 | $24.79 | $24.87 | 94,765,140 |
Week of December 21 2009 | $25.47 | $25.85 | $24.49 | $25.17 | 162,019,480 |
Week of December 14 2009 | $28.55 | $28.85 | $23.52 | $25.55 | 954,853,510 |
Week of December 07 2009 | $30.73 | $30.96 | $28.48 | $29.68 | 180,421,110 |
Week of November 30 2009 | $30.65 | $31.63 | $30.20 | $30.50 | 135,080,500 |
Week of November 23 2009 | $32.01 | $32.31 | $29.68 | $30.50 | 87,851,450 |
Week of November 16 2009 | $31.71 | $32.38 | $31.26 | $31.56 | 123,895,020 |
Week of November 09 2009 | $31.11 | $32.16 | $30.28 | $30.43 | 120,214,440 |
Week of November 02 2009 | $30.80 | $31.33 | $28.63 | $30.50 | 219,926,760 |
Week of October 26 2009 | $33.89 | $34.04 | $30.05 | $30.73 | 259,480,520 |
Week of October 19 2009 | $35.01 | $35.01 | $32.98 | $33.51 | 186,364,930 |
Week of October 12 2009 | $35.09 | $37.57 | $33.21 | $34.49 | 264,817,180 |
Week of October 05 2009 | $34.41 | $36.06 | $34.19 | $34.79 | 178,338,330 |
Week of September 28 2009 | $33.51 | $36.36 | $32.38 | $33.96 | 271,486,690 |
Week of September 21 2009 | $31.86 | $35.61 | $31.11 | $32.91 | 288,180,800 |
Week of September 14 2009 | $34.11 | $34.34 | $30.88 | $32.01 | 576,927,780 |
Week of September 07 2009 | $37.42 | $37.49 | $34.04 | $34.64 | 334,587,980 |
Week of August 31 2009 | $37.79 | $38.39 | $32.31 | $36.44 | 438,377,710 |
Week of August 24 2009 | $37.19 | $40.80 | $34.41 | $39.29 | 547,278,010 |
Week of August 17 2009 | $29.08 | $36.51 | $28.55 | $35.31 | 434,449,310 |
Week of August 10 2009 | $30.05 | $34.04 | $26.82 | $30.35 | 473,702,250 |
Week of August 03 2009 | $24.72 | $31.86 | $23.37 | $28.93 | 733,928,390 |
Week of July 27 2009 | $20.44 | $25.32 | $19.23 | $23.82 | 488,077,950 |
Week of July 20 2009 | $22.69 | $22.84 | $19.69 | $20.51 | 143,987,060 |
Week of July 13 2009 | $19.99 | $24.12 | $19.61 | $22.69 | 161,129,910 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.
