The closing price for Citigroup (C) between 2004 and 2007 was $209.09, on December 31, 2007. It was down 29.7% in that time. The latest price is $86.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $206.95 | $210.86 | $204.54 | $209.09 | 6,542,020 |
Week of December 24 2007 | $215.26 | $221.16 | $206.17 | $208.02 | 19,138,940 |
Week of December 17 2007 | $214.34 | $222.86 | $208.37 | $214.77 | 42,181,240 |
Week of December 10 2007 | $244.60 | $250.63 | $214.98 | $218.03 | 52,184,200 |
Week of December 03 2007 | $236.50 | $245.87 | $227.27 | $243.67 | 29,498,170 |
Week of November 26 2007 | $224.43 | $243.60 | $210.22 | $236.50 | 60,832,100 |
Week of November 19 2007 | $233.30 | $235.58 | $216.61 | $225.14 | 35,624,270 |
Week of November 12 2007 | $238.56 | $266.33 | $236.50 | $241.47 | 49,514,710 |
Week of November 05 2007 | $255.67 | $262.71 | $220.52 | $235.08 | 85,087,300 |
Week of October 29 2007 | $300.33 | $302.22 | $259.37 | $267.96 | 45,676,940 |
Week of October 22 2007 | $295.14 | $303.14 | $283.51 | $298.86 | 28,928,000 |
Week of October 15 2007 | $329.99 | $339.66 | $296.48 | $296.97 | 38,329,280 |
Week of October 08 2007 | $338.40 | $343.17 | $327.88 | $335.59 | 19,710,490 |
Week of October 01 2007 | $321.71 | $341.90 | $321.50 | $338.61 | 19,655,790 |
Week of September 24 2007 | $333.00 | $333.35 | $322.20 | $327.18 | 15,306,250 |
Week of September 17 2007 | $325.99 | $343.52 | $320.03 | $333.07 | 18,627,270 |
Week of September 10 2007 | $320.38 | $327.32 | $314.28 | $326.97 | 14,978,630 |
Week of September 03 2007 | $329.22 | $333.42 | $315.97 | $318.84 | 12,914,270 |
Week of August 27 2007 | $338.82 | $339.17 | $321.43 | $328.65 | 14,604,670 |
Week of August 20 2007 | $343.52 | $344.78 | $333.00 | $340.01 | 16,255,390 |
Week of August 13 2007 | $334.68 | $349.83 | $313.09 | $342.18 | 30,675,420 |
Week of August 06 2007 | $321.78 | $349.69 | $315.61 | $329.50 | 29,198,110 |
Week of July 30 2007 | $327.92 | $334.43 | $316.20 | $320.52 | 23,717,080 |
Week of July 23 2007 | $352.79 | $355.57 | $322.23 | $325.49 | 24,752,380 |
Week of July 16 2007 | $364.99 | $367.07 | $347.53 | $351.55 | 15,548,220 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.
