The closing price for Citigroup (C) between 2004 and 2009 was $24.87, on December 31, 2009. It was down 91.6% in that time. The latest price is $86.74.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $31.18 | $31.63 | $23.52 | $24.87 | 1,502,122,820 |
November 2009 | $30.80 | $32.38 | $28.63 | $30.88 | 576,904,590 |
October 2009 | $35.69 | $37.57 | $30.05 | $30.73 | 996,375,990 |
September 2009 | $36.97 | $37.72 | $30.88 | $36.36 | 1,706,862,780 |
August 2009 | $24.72 | $40.80 | $23.37 | $37.57 | 2,284,681,110 |
July 2009 | $22.54 | $25.32 | $19.16 | $23.82 | 895,458,650 |
June 2009 | $28.25 | $28.33 | $21.79 | $22.31 | 443,036,500 |
May 2009 | $23.37 | $33.13 | $22.24 | $27.95 | 766,281,850 |
April 2009 | $18.63 | $33.66 | $18.26 | $22.92 | 1,091,669,950 |
March 2009 | $11.27 | $29.23 | $7.29 | $19.01 | 1,545,486,700 |
February 2009 | $25.47 | $30.80 | $10.52 | $11.27 | 644,415,070 |
January 2009 | $51.49 | $56.89 | $20.99 | $26.67 | 522,530,000 |
December 2008 | $59.21 | $67.46 | $44.52 | $50.29 | 368,633,220 |
November 2008 | $102.31 | $111.01 | $22.86 | $62.14 | 583,406,460 |
October 2008 | $154.34 | $173.96 | $85.43 | $102.31 | 363,893,500 |
September 2008 | $145.31 | $166.78 | $95.12 | $151.83 | 318,584,110 |
August 2008 | $140.28 | $151.75 | $124.73 | $140.58 | 155,648,260 |
July 2008 | $120.57 | $161.62 | $101.95 | $138.35 | 281,643,750 |
June 2008 | $157.90 | $159.07 | $120.65 | $121.96 | 217,225,340 |
May 2008 | $183.59 | $196.47 | $152.88 | $159.29 | 158,069,300 |
April 2008 | $162.44 | $196.50 | $159.35 | $181.55 | 193,265,980 |
March 2008 | $170.42 | $175.02 | $129.25 | $153.89 | 254,705,680 |
February 2008 | $203.18 | $213.60 | $168.76 | $170.35 | 177,714,460 |
January 2008 | $211.14 | $212.28 | $158.80 | $202.39 | 269,665,110 |
December 2007 | $236.50 | $250.63 | $204.54 | $209.09 | 149,544,570 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.
