The closing price for Citigroup (C) in 2007 was $203.42, on December 31, 2007. It was down 44.7% for the year. The latest price is $138.17.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2007 | $201.34 | $205.14 | $198.99 | $203.42 | 6,542,020 |
December 28 2007 | $205.77 | $206.18 | $200.58 | $202.38 | 5,748,350 |
December 27 2007 | $205.35 | $207.70 | $203.69 | $204.24 | 6,152,790 |
December 26 2007 | $212.81 | $213.85 | $209.08 | $210.39 | 4,065,330 |
December 24 2007 | $209.43 | $215.16 | $209.36 | $214.06 | 3,172,470 |
December 21 2007 | $209.43 | $210.88 | $207.22 | $208.94 | 8,559,110 |
December 20 2007 | $210.39 | $210.39 | $202.72 | $206.53 | 9,249,920 |
December 19 2007 | $210.88 | $214.95 | $207.70 | $208.74 | 7,530,330 |
December 18 2007 | $215.71 | $216.82 | $206.73 | $209.91 | 8,157,850 |
December 17 2007 | $208.53 | $216.41 | $208.05 | $212.61 | 8,684,030 |
December 14 2007 | $211.71 | $221.45 | $209.15 | $212.12 | 10,543,370 |
December 13 2007 | $214.89 | $216.41 | $209.15 | $214.26 | 9,543,220 |
December 12 2007 | $234.44 | $235.61 | $211.43 | $217.44 | 17,796,660 |
December 11 2007 | $241.07 | $243.84 | $228.91 | $229.60 | 8,569,740 |
December 10 2007 | $237.96 | $243.42 | $237.34 | $240.24 | 5,731,210 |
December 07 2007 | $238.24 | $239.21 | $231.81 | $237.07 | 5,342,370 |
December 06 2007 | $231.81 | $237.83 | $231.81 | $237.34 | 5,486,960 |
December 05 2007 | $226.77 | $233.20 | $226.08 | $232.78 | 6,632,750 |
December 04 2007 | $224.97 | $228.50 | $221.10 | $224.90 | 6,470,550 |
December 03 2007 | $230.09 | $230.43 | $226.01 | $228.43 | 5,565,540 |
November 30 2007 | $235.27 | $237.00 | $228.01 | $230.09 | 9,452,690 |
November 29 2007 | $223.18 | $224.28 | $219.72 | $223.11 | 7,092,070 |
November 28 2007 | $214.33 | $227.12 | $214.33 | $223.11 | 13,887,420 |
November 27 2007 | $212.88 | $213.85 | $204.52 | $209.50 | 19,314,170 |
November 26 2007 | $218.34 | $219.51 | $205.56 | $212.12 | 11,085,750 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.