The closing price for Citigroup (C) in April 2009 was $22.29, on April 30, 2009. It was up 23% for the month. The latest price is $131.73.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $23.83 | $23.98 | $22.29 | $22.29 | 26,594,860 |
April 29 2009 | $22.37 | $23.03 | $21.93 | $22.81 | 22,935,140 |
April 28 2009 | $21.20 | $21.78 | $20.83 | $21.12 | 32,919,880 |
April 27 2009 | $22.29 | $23.17 | $22.08 | $22.44 | 19,385,000 |
April 24 2009 | $23.61 | $23.83 | $22.59 | $23.32 | 32,964,010 |
April 23 2009 | $24.05 | $24.05 | $22.59 | $23.39 | 36,173,570 |
April 22 2009 | $23.39 | $24.63 | $22.37 | $23.76 | 48,982,860 |
April 21 2009 | $19.74 | $23.98 | $19.08 | $23.68 | 70,991,330 |
April 20 2009 | $24.93 | $25.07 | $20.47 | $21.49 | 83,212,170 |
April 17 2009 | $30.34 | $30.41 | $25.95 | $26.68 | 111,530,470 |
April 16 2009 | $30.63 | $30.70 | $29.02 | $29.31 | 73,522,350 |
April 15 2009 | $28.73 | $29.09 | $25.66 | $29.02 | 74,633,210 |
April 14 2009 | $30.85 | $32.75 | $28.14 | $29.31 | 122,225,470 |
April 13 2009 | $23.10 | $27.78 | $22.81 | $27.78 | 83,474,270 |
April 09 2009 | $22.08 | $22.51 | $21.12 | $22.22 | 54,495,400 |
April 08 2009 | $20.69 | $20.76 | $19.52 | $19.74 | 22,628,330 |
April 07 2009 | $19.15 | $21.12 | $19.08 | $20.17 | 36,332,010 |
April 06 2009 | $20.39 | $20.54 | $19.44 | $19.88 | 19,565,480 |
April 03 2009 | $20.10 | $20.83 | $19.30 | $20.83 | 27,997,320 |
April 02 2009 | $21.71 | $21.86 | $19.59 | $20.03 | 52,594,690 |
April 01 2009 | $18.13 | $20.10 | $17.76 | $19.59 | 38,512,130 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.