The closing price for Citigroup (C) between 2004 and 2009 was $24.71, on December 31, 2009. It was down 91.6% in that time. The latest price is $95.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $30.98 | $31.42 | $23.36 | $24.71 | 1,502,122,820 |
November 2009 | $30.60 | $32.17 | $28.44 | $30.68 | 576,904,590 |
October 2009 | $35.46 | $37.32 | $29.86 | $30.53 | 996,375,990 |
September 2009 | $36.72 | $37.47 | $30.68 | $36.13 | 1,706,862,780 |
August 2009 | $24.56 | $40.53 | $23.21 | $37.32 | 2,284,681,110 |
July 2009 | $22.39 | $25.15 | $19.03 | $23.66 | 895,458,650 |
June 2009 | $28.07 | $28.14 | $21.65 | $22.17 | 443,036,500 |
May 2009 | $23.21 | $32.92 | $22.09 | $27.77 | 766,281,850 |
April 2009 | $18.51 | $33.44 | $18.14 | $22.77 | 1,091,669,950 |
March 2009 | $11.20 | $29.04 | $7.24 | $18.88 | 1,545,486,700 |
February 2009 | $25.30 | $30.60 | $10.45 | $11.20 | 644,415,070 |
January 2009 | $51.16 | $56.52 | $20.85 | $26.50 | 522,530,000 |
December 2008 | $58.83 | $67.02 | $44.23 | $49.97 | 368,633,220 |
November 2008 | $101.65 | $110.28 | $22.71 | $61.73 | 583,406,460 |
October 2008 | $153.34 | $172.83 | $84.87 | $101.65 | 363,893,500 |
September 2008 | $144.36 | $165.69 | $94.50 | $150.84 | 318,584,110 |
August 2008 | $139.36 | $150.76 | $123.92 | $139.66 | 155,648,260 |
July 2008 | $119.79 | $160.56 | $101.28 | $137.45 | 281,643,750 |
June 2008 | $156.87 | $158.03 | $119.86 | $121.16 | 217,225,340 |
May 2008 | $182.39 | $195.19 | $151.88 | $158.25 | 158,069,300 |
April 2008 | $161.38 | $195.21 | $158.31 | $180.37 | 193,265,980 |
March 2008 | $169.30 | $173.87 | $128.41 | $152.89 | 254,705,680 |
February 2008 | $201.85 | $212.20 | $167.66 | $169.23 | 177,714,460 |
January 2008 | $209.77 | $210.89 | $157.76 | $201.07 | 269,665,110 |
December 2007 | $234.95 | $248.99 | $203.20 | $207.72 | 149,544,570 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.
