The closing price for Citigroup (C) between 2006 and 2008 was $49.18, on December 31, 2008. It was down 84.3% in that time. The latest price is $144.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $50.06 | $51.60 | $47.71 | $49.18 | 22,696,600 |
Week of December 22 2008 | $52.40 | $53.14 | $47.71 | $49.33 | 33,023,030 |
Week of December 15 2008 | $56.73 | $61.05 | $50.65 | $51.45 | 77,449,130 |
Week of December 08 2008 | $60.32 | $65.96 | $51.09 | $56.44 | 92,398,740 |
Week of December 01 2008 | $57.90 | $61.27 | $43.54 | $56.51 | 143,065,720 |
Week of November 24 2008 | $44.86 | $62.15 | $38.48 | $60.76 | 189,939,900 |
Week of November 17 2008 | $68.60 | $71.90 | $22.35 | $27.63 | 247,382,600 |
Week of November 10 2008 | $89.42 | $90.00 | $60.61 | $69.78 | 94,968,070 |
Week of November 03 2008 | $100.05 | $108.55 | $82.89 | $86.63 | 51,115,890 |
Week of October 27 2008 | $87.59 | $101.29 | $83.53 | $100.05 | 59,635,070 |
Week of October 20 2008 | $109.88 | $111.47 | $86.50 | $87.88 | 68,900,040 |
Week of October 13 2008 | $113.64 | $139.34 | $105.10 | $107.71 | 89,894,100 |
Week of October 06 2008 | $124.72 | $131.74 | $86.86 | $102.14 | 89,316,750 |
Week of September 29 2008 | $141.66 | $170.11 | $128.12 | $132.83 | 87,584,480 |
Week of September 22 2008 | $144.48 | $148.82 | $131.16 | $145.86 | 49,619,910 |
Week of September 15 2008 | $118.64 | $163.08 | $93.01 | $149.48 | 144,634,350 |
Week of September 08 2008 | $150.85 | $151.65 | $127.62 | $130.00 | 62,092,260 |
Week of September 01 2008 | $142.09 | $143.47 | $129.79 | $138.04 | 30,800,650 |
Week of August 25 2008 | $130.29 | $138.62 | $126.89 | $137.46 | 30,143,340 |
Week of August 18 2008 | $135.00 | $135.00 | $121.97 | $131.31 | 36,186,890 |
Week of August 11 2008 | $139.27 | $148.39 | $126.17 | $134.27 | 37,943,910 |
Week of August 04 2008 | $134.13 | $146.44 | $130.22 | $140.35 | 42,961,410 |
Week of July 28 2008 | $133.91 | $139.60 | $117.55 | $136.59 | 54,431,910 |
Week of July 21 2008 | $141.88 | $158.03 | $131.92 | $134.12 | 63,209,460 |
Week of July 14 2008 | $119.25 | $145.72 | $99.69 | $137.68 | 87,629,150 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.