The closing price for Citigroup (C) between 2007 and 2008 was $50.29, on December 31, 2008. It was down 86.7% in that time. The latest price is $76.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $50.37 | $52.77 | $49.62 | $50.29 | 9,255,840 |
December 30 2008 | $49.92 | $51.12 | $48.95 | $50.97 | 7,337,200 |
December 29 2008 | $51.19 | $51.34 | $48.80 | $49.25 | 6,103,560 |
December 26 2008 | $51.27 | $52.69 | $50.00 | $50.44 | 4,805,880 |
December 24 2008 | $49.10 | $50.97 | $48.95 | $50.82 | 3,998,030 |
December 23 2008 | $51.64 | $51.87 | $48.80 | $48.87 | 10,685,850 |
December 22 2008 | $53.59 | $54.34 | $49.02 | $50.59 | 13,533,270 |
December 19 2008 | $55.77 | $56.29 | $51.79 | $52.62 | 20,240,200 |
December 18 2008 | $59.96 | $60.34 | $55.24 | $55.69 | 11,149,680 |
December 17 2008 | $60.79 | $61.46 | $58.47 | $58.69 | 15,419,050 |
December 16 2008 | $56.89 | $62.44 | $55.62 | $61.69 | 20,492,970 |
December 15 2008 | $58.02 | $58.32 | $54.19 | $55.47 | 10,147,230 |
December 12 2008 | $52.99 | $58.84 | $52.24 | $57.72 | 14,896,130 |
December 11 2008 | $60.64 | $61.09 | $56.52 | $56.74 | 16,549,230 |
December 10 2008 | $65.44 | $66.19 | $60.34 | $62.21 | 16,340,030 |
December 09 2008 | $62.21 | $67.46 | $61.46 | $64.01 | 21,702,360 |
December 08 2008 | $61.69 | $64.69 | $60.11 | $63.49 | 22,910,990 |
December 05 2008 | $54.34 | $62.66 | $53.74 | $57.79 | 21,521,410 |
December 04 2008 | $57.04 | $60.71 | $54.72 | $55.47 | 25,963,510 |
December 03 2008 | $51.49 | $58.76 | $50.07 | $58.61 | 31,407,220 |
December 02 2008 | $51.87 | $55.92 | $44.52 | $54.12 | 32,692,380 |
December 01 2008 | $59.21 | $59.36 | $47.52 | $48.35 | 31,481,200 |
November 28 2008 | $55.84 | $63.56 | $55.62 | $62.14 | 25,077,460 |
November 26 2008 | $46.25 | $55.39 | $45.57 | $52.84 | 38,172,080 |
November 25 2008 | $47.90 | $49.32 | $43.10 | $45.57 | 46,312,050 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.
