The closing price for Citigroup (C) in 2003 was $286.38, on December 31, 2003. It was up 39.5% for the year. The latest price is $122.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $286.86 | $286.86 | $283.79 | $286.38 | 986,350 |
December 30 2003 | $285.38 | $286.27 | $284.08 | $285.73 | 747,810 |
December 29 2003 | $283.14 | $285.50 | $282.90 | $285.38 | 796,560 |
December 26 2003 | $282.90 | $283.08 | $282.08 | $282.37 | 242,070 |
December 24 2003 | $283.20 | $283.49 | $281.84 | $282.31 | 421,100 |
December 23 2003 | $286.03 | $286.97 | $283.43 | $283.61 | 957,920 |
December 22 2003 | $284.08 | $286.15 | $283.67 | $286.15 | 925,060 |
December 19 2003 | $283.08 | $284.79 | $282.19 | $284.79 | 1,615,480 |
December 18 2003 | $280.19 | $282.55 | $277.12 | $282.55 | 1,102,720 |
December 17 2003 | $281.72 | $282.19 | $278.18 | $280.19 | 1,006,050 |
December 16 2003 | $281.90 | $283.08 | $280.60 | $282.84 | 883,210 |
December 15 2003 | $286.09 | $286.09 | $281.90 | $281.90 | 1,266,060 |
December 12 2003 | $280.84 | $281.78 | $279.42 | $280.54 | 790,090 |
December 11 2003 | $278.30 | $282.61 | $278.18 | $280.66 | 1,253,710 |
December 10 2003 | $278.18 | $280.07 | $277.77 | $279.42 | 1,011,260 |
December 09 2003 | $279.78 | $280.31 | $276.65 | $277.83 | 1,044,710 |
December 08 2003 | $274.41 | $279.66 | $274.05 | $279.48 | 942,770 |
December 05 2003 | $278.42 | $279.01 | $273.76 | $274.82 | 998,890 |
December 04 2003 | $277.47 | $279.07 | $271.40 | $278.42 | 911,920 |
December 03 2003 | $280.19 | $280.19 | $277.00 | $277.00 | 1,201,760 |
December 02 2003 | $280.19 | $281.49 | $277.30 | $278.60 | 1,302,920 |
December 01 2003 | $279.72 | $280.78 | $278.18 | $280.60 | 927,580 |
November 28 2003 | $278.12 | $279.42 | $277.00 | $277.47 | 433,350 |
November 26 2003 | $278.95 | $279.01 | $275.00 | $277.00 | 836,090 |
November 25 2003 | $277.30 | $278.48 | $275.41 | $276.77 | 1,072,190 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.