The closing price for Citigroup (C) between 2004 and 2007 was $207.72, on December 31, 2007. It was down 29.7% in that time. The latest price is $94.95.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 31 2007 | $205.60 | $209.48 | $203.20 | $207.72 | 6,542,020 |
Week of December 24 2007 | $213.86 | $219.71 | $204.83 | $206.66 | 19,138,940 |
Week of December 17 2007 | $212.94 | $221.41 | $207.01 | $213.36 | 42,181,240 |
Week of December 10 2007 | $243.00 | $248.99 | $213.58 | $216.61 | 52,184,200 |
Week of December 03 2007 | $234.95 | $244.27 | $225.78 | $242.08 | 29,498,170 |
Week of November 26 2007 | $222.96 | $242.01 | $208.85 | $234.95 | 60,832,100 |
Week of November 19 2007 | $231.78 | $234.04 | $215.20 | $223.66 | 35,624,270 |
Week of November 12 2007 | $237.00 | $264.59 | $234.95 | $239.89 | 49,514,710 |
Week of November 05 2007 | $254.00 | $260.99 | $219.08 | $233.54 | 85,087,300 |
Week of October 29 2007 | $298.37 | $300.25 | $257.67 | $266.21 | 45,676,940 |
Week of October 22 2007 | $293.22 | $301.16 | $281.65 | $296.91 | 28,928,000 |
Week of October 15 2007 | $327.83 | $337.44 | $294.54 | $295.03 | 38,329,280 |
Week of October 08 2007 | $336.19 | $340.92 | $325.74 | $333.40 | 19,710,490 |
Week of October 01 2007 | $319.61 | $339.67 | $319.40 | $336.40 | 19,655,790 |
Week of September 24 2007 | $330.83 | $331.17 | $320.10 | $325.04 | 15,306,250 |
Week of September 17 2007 | $323.86 | $341.27 | $317.94 | $330.89 | 18,627,270 |
Week of September 10 2007 | $318.29 | $325.18 | $312.23 | $324.84 | 14,978,630 |
Week of September 03 2007 | $327.06 | $331.24 | $313.90 | $316.76 | 12,914,270 |
Week of August 27 2007 | $336.61 | $336.95 | $319.33 | $326.51 | 14,604,670 |
Week of August 20 2007 | $341.27 | $342.53 | $330.83 | $337.79 | 16,255,390 |
Week of August 13 2007 | $332.50 | $347.54 | $311.05 | $339.95 | 30,675,420 |
Week of August 06 2007 | $319.68 | $347.40 | $313.55 | $327.34 | 29,198,110 |
Week of July 30 2007 | $325.77 | $332.24 | $314.14 | $318.43 | 23,717,080 |
Week of July 23 2007 | $350.49 | $353.24 | $320.13 | $323.36 | 24,752,380 |
Week of July 16 2007 | $362.60 | $364.67 | $345.26 | $349.25 | 15,548,220 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.
