The closing price for Citigroup (C) between 2006 and 2009 was $24.71, on December 31, 2009. It was down 92.2% in that time. The latest price is $93.19.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 28 2009 | $25.15 | $25.45 | $24.63 | $24.71 | 94,765,140 |
Week of December 21 2009 | $25.30 | $25.68 | $24.33 | $25.01 | 162,019,480 |
Week of December 14 2009 | $28.36 | $28.66 | $23.36 | $25.38 | 954,853,510 |
Week of December 07 2009 | $30.53 | $30.75 | $28.29 | $29.48 | 180,421,110 |
Week of November 30 2009 | $30.45 | $31.42 | $30.01 | $30.30 | 135,080,500 |
Week of November 23 2009 | $31.80 | $32.10 | $29.48 | $30.30 | 87,851,450 |
Week of November 16 2009 | $31.50 | $32.17 | $31.05 | $31.35 | 123,895,020 |
Week of November 09 2009 | $30.90 | $31.95 | $30.08 | $30.23 | 120,214,440 |
Week of November 02 2009 | $30.60 | $31.13 | $28.44 | $30.30 | 219,926,760 |
Week of October 26 2009 | $33.66 | $33.81 | $29.86 | $30.53 | 259,480,520 |
Week of October 19 2009 | $34.78 | $34.78 | $32.77 | $33.29 | 186,364,930 |
Week of October 12 2009 | $34.86 | $37.32 | $32.99 | $34.26 | 264,817,180 |
Week of October 05 2009 | $34.19 | $35.83 | $33.96 | $34.56 | 178,338,330 |
Week of September 28 2009 | $33.29 | $36.13 | $32.17 | $33.74 | 271,486,690 |
Week of September 21 2009 | $31.65 | $35.38 | $30.90 | $32.69 | 288,180,800 |
Week of September 14 2009 | $33.89 | $34.11 | $30.68 | $31.80 | 576,927,780 |
Week of September 07 2009 | $37.17 | $37.25 | $33.81 | $34.41 | 334,587,980 |
Week of August 31 2009 | $37.55 | $38.14 | $32.10 | $36.20 | 438,377,710 |
Week of August 24 2009 | $36.95 | $40.53 | $34.19 | $39.04 | 547,278,010 |
Week of August 17 2009 | $28.89 | $36.28 | $28.36 | $35.08 | 434,449,310 |
Week of August 10 2009 | $29.86 | $33.81 | $26.65 | $30.16 | 473,702,250 |
Week of August 03 2009 | $24.56 | $31.65 | $23.21 | $28.74 | 733,928,390 |
Week of July 27 2009 | $20.30 | $25.15 | $19.11 | $23.66 | 488,077,950 |
Week of July 20 2009 | $22.54 | $22.69 | $19.56 | $20.38 | 143,987,060 |
Week of July 13 2009 | $19.86 | $23.96 | $19.48 | $22.54 | 161,129,910 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.
