The closing price for Citigroup (C) in 2009 was $24.43, on December 31, 2009. It was down 51.7% for the year. The latest price is $107.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $24.58 | $24.80 | $24.43 | $24.43 | 19,875,791 |
December 30 2009 | $24.80 | $24.80 | $24.36 | $24.51 | 22,009,502 |
December 29 2009 | $25.02 | $25.17 | $24.73 | $24.88 | 19,084,191 |
December 28 2009 | $24.88 | $25.17 | $24.43 | $25.02 | 33,795,650 |
December 24 2009 | $24.51 | $24.73 | $24.21 | $24.73 | 14,549,800 |
December 23 2009 | $24.80 | $24.95 | $24.06 | $24.29 | 35,752,038 |
December 22 2009 | $25.39 | $25.39 | $24.65 | $24.65 | 49,092,613 |
December 21 2009 | $25.02 | $25.24 | $24.80 | $25.24 | 62,682,119 |
December 18 2009 | $24.06 | $25.10 | $23.69 | $25.10 | 281,369,720 |
December 17 2009 | $23.25 | $23.99 | $23.10 | $23.62 | 377,263,850 |
December 16 2009 | $25.84 | $26.43 | $25.39 | $25.47 | 119,108,100 |
December 15 2009 | $27.09 | $27.32 | $25.91 | $26.28 | 93,423,081 |
December 14 2009 | $28.05 | $28.35 | $27.02 | $27.31 | 83,688,719 |
December 11 2009 | $28.79 | $29.16 | $28.57 | $29.16 | 22,120,241 |
December 10 2009 | $28.64 | $28.86 | $28.35 | $28.57 | 39,824,100 |
December 09 2009 | $29.08 | $29.16 | $27.98 | $28.49 | 39,989,181 |
December 08 2009 | $29.60 | $29.82 | $28.42 | $28.86 | 55,286,619 |
December 07 2009 | $30.19 | $30.41 | $29.75 | $29.75 | 23,200,941 |
December 04 2009 | $30.41 | $30.41 | $29.90 | $30.41 | 31,939,641 |
December 03 2009 | $30.63 | $31.08 | $29.75 | $29.90 | 34,577,403 |
December 02 2009 | $30.12 | $30.26 | $29.67 | $30.26 | 18,922,359 |
December 01 2009 | $30.63 | $30.71 | $29.90 | $30.26 | 24,623,930 |
November 30 2009 | $30.12 | $30.71 | $29.97 | $30.34 | 25,016,911 |
November 27 2009 | $29.38 | $30.49 | $29.16 | $29.97 | 25,806,570 |
November 25 2009 | $31.22 | $31.30 | $30.56 | $30.78 | 20,097,991 |
Daily pricing data for Citigroup dates back to 10/30/1986, and may be incomplete.
