The closing price for Citigroup (C) in 2007 was $204.45, on December 31, 2007. It was down 44.7% for the year. The latest price is $142.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $202.37 | $206.19 | $200.01 | $204.45 | 6,542,020 |
December 28 2007 | $206.81 | $207.23 | $201.60 | $203.41 | 5,748,350 |
December 27 2007 | $206.39 | $208.76 | $204.73 | $205.28 | 6,152,790 |
December 26 2007 | $213.89 | $214.94 | $210.14 | $211.46 | 4,065,330 |
December 24 2007 | $210.49 | $216.26 | $210.42 | $215.14 | 3,172,470 |
December 21 2007 | $210.49 | $211.95 | $208.27 | $210.01 | 8,559,110 |
December 20 2007 | $211.46 | $211.46 | $203.76 | $207.58 | 9,249,920 |
December 19 2007 | $211.95 | $216.05 | $208.76 | $209.80 | 7,530,330 |
December 18 2007 | $216.81 | $217.92 | $207.78 | $210.98 | 8,157,850 |
December 17 2007 | $209.59 | $217.51 | $209.10 | $213.69 | 8,684,030 |
December 14 2007 | $212.78 | $222.58 | $210.21 | $213.20 | 10,543,370 |
December 13 2007 | $215.98 | $217.51 | $210.21 | $215.35 | 9,543,220 |
December 12 2007 | $235.63 | $236.81 | $212.51 | $218.55 | 17,796,660 |
December 11 2007 | $242.30 | $245.08 | $230.08 | $230.77 | 8,569,740 |
December 10 2007 | $239.17 | $244.66 | $238.55 | $241.46 | 5,731,210 |
December 07 2007 | $239.45 | $240.42 | $232.99 | $238.27 | 5,342,370 |
December 06 2007 | $232.99 | $239.03 | $232.99 | $238.55 | 5,486,960 |
December 05 2007 | $227.92 | $234.38 | $227.23 | $233.96 | 6,632,750 |
December 04 2007 | $226.12 | $229.66 | $222.23 | $226.05 | 6,470,550 |
December 03 2007 | $231.26 | $231.60 | $227.16 | $229.59 | 5,565,540 |
November 30 2007 | $236.46 | $238.20 | $229.17 | $231.26 | 9,452,690 |
November 29 2007 | $224.31 | $225.42 | $220.84 | $224.24 | 7,092,070 |
November 28 2007 | $215.42 | $228.27 | $215.42 | $224.24 | 13,887,420 |
November 27 2007 | $213.96 | $214.94 | $205.56 | $210.56 | 19,314,170 |
November 26 2007 | $219.45 | $220.63 | $206.60 | $213.20 | 11,085,750 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.