The closing price for Citigroup (C) between 2004 and 2007 was $210.76, on December 31, 2007. It was down 29.7% in that time. The latest price is $68.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $208.61 | $212.55 | $206.18 | $210.76 | 6,510,974 |
Week of December 24 2007 | $216.99 | $222.93 | $207.82 | $209.68 | 18,948,653 |
Week of December 17 2007 | $216.05 | $224.65 | $210.04 | $216.48 | 42,012,571 |
Week of December 10 2007 | $246.55 | $252.64 | $216.70 | $219.78 | 52,166,684 |
Week of December 03 2007 | $238.39 | $247.84 | $229.08 | $245.62 | 29,010,582 |
Week of November 26 2007 | $226.22 | $245.55 | $211.19 | $238.39 | 60,747,627 |
Week of November 19 2007 | $235.17 | $237.46 | $218.35 | $226.94 | 35,618,522 |
Week of November 12 2007 | $240.47 | $268.46 | $238.39 | $243.40 | 49,307,609 |
Week of November 05 2007 | $257.72 | $264.81 | $222.28 | $236.96 | 84,999,921 |
Week of October 29 2007 | $302.73 | $304.64 | $261.44 | $270.10 | 45,562,269 |
Week of October 22 2007 | $297.50 | $305.56 | $285.77 | $301.25 | 28,906,187 |
Week of October 15 2007 | $332.63 | $342.38 | $298.85 | $299.34 | 38,311,655 |
Week of October 08 2007 | $341.11 | $345.91 | $330.51 | $338.28 | 19,561,089 |
Week of October 01 2007 | $324.29 | $344.64 | $324.07 | $341.32 | 19,655,644 |
Week of September 24 2007 | $335.66 | $336.02 | $324.78 | $329.80 | 14,896,764 |
Week of September 17 2007 | $328.60 | $346.26 | $322.59 | $335.73 | 18,626,932 |
Week of September 10 2007 | $322.94 | $329.94 | $316.80 | $329.59 | 14,979,493 |
Week of September 03 2007 | $331.85 | $336.12 | $318.49 | $321.39 | 12,911,544 |
Week of August 27 2007 | $341.53 | $341.88 | $324.00 | $331.28 | 14,593,620 |
Week of August 20 2007 | $346.26 | $347.54 | $335.66 | $342.73 | 16,146,027 |
Week of August 13 2007 | $337.36 | $352.62 | $315.59 | $344.92 | 30,630,631 |
Week of August 06 2007 | $324.36 | $352.48 | $318.14 | $332.13 | 29,181,923 |
Week of July 30 2007 | $330.54 | $337.10 | $318.73 | $323.09 | 23,702,003 |
Week of July 23 2007 | $355.61 | $358.41 | $324.81 | $328.09 | 24,731,597 |
Week of July 16 2007 | $367.91 | $370.00 | $350.31 | $354.36 | 15,524,880 |
Daily pricing data for Citigroup dates back to 10/30/1986, and may be incomplete.
