The closing price for Citigroup (C) in 2009 was $24.87, on December 31, 2009. It was down 51.7% for the year. The latest price is $71.42.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $25.02 | $25.24 | $24.87 | $24.87 | 19,875,800 |
December 30 2009 | $25.24 | $25.24 | $24.79 | $24.94 | 22,009,500 |
December 29 2009 | $25.47 | $25.62 | $25.17 | $25.32 | 19,084,190 |
December 28 2009 | $25.32 | $25.62 | $24.87 | $25.47 | 33,795,650 |
December 24 2009 | $24.94 | $25.17 | $24.64 | $25.17 | 14,549,800 |
December 23 2009 | $25.24 | $25.40 | $24.49 | $24.72 | 35,752,040 |
December 22 2009 | $25.85 | $25.85 | $25.09 | $25.09 | 49,092,610 |
December 21 2009 | $25.47 | $25.70 | $25.24 | $25.70 | 62,625,030 |
December 18 2009 | $24.49 | $25.55 | $24.12 | $25.55 | 281,369,720 |
December 17 2009 | $23.67 | $24.42 | $23.52 | $24.04 | 377,263,850 |
December 16 2009 | $26.30 | $26.90 | $25.85 | $25.92 | 119,108,140 |
December 15 2009 | $27.57 | $27.80 | $26.37 | $26.75 | 93,423,080 |
December 14 2009 | $28.55 | $28.85 | $27.50 | $27.80 | 83,688,720 |
December 11 2009 | $29.30 | $29.68 | $29.08 | $29.68 | 22,120,240 |
December 10 2009 | $29.15 | $29.38 | $28.85 | $29.08 | 39,824,110 |
December 09 2009 | $29.60 | $29.68 | $28.48 | $29.00 | 39,989,180 |
December 08 2009 | $30.13 | $30.35 | $28.93 | $29.38 | 55,286,630 |
December 07 2009 | $30.73 | $30.96 | $30.28 | $30.28 | 23,200,950 |
December 04 2009 | $30.96 | $30.96 | $30.43 | $30.50 | 31,939,870 |
December 03 2009 | $31.18 | $31.63 | $30.28 | $30.43 | 34,577,410 |
December 02 2009 | $30.65 | $30.80 | $30.20 | $30.80 | 18,922,360 |
December 01 2009 | $31.18 | $31.26 | $30.43 | $30.80 | 24,623,940 |
November 30 2009 | $30.65 | $31.26 | $30.50 | $30.88 | 25,016,920 |
November 27 2009 | $29.90 | $31.03 | $29.68 | $30.50 | 25,806,580 |
November 25 2009 | $31.78 | $31.86 | $31.11 | $31.33 | 20,097,990 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.
