The closing price for Citigroup (C) in April 2009 was $22.51, on April 30, 2009. It was up 23% for the month. The latest price is $107.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2009 | $24.06 | $24.21 | $22.51 | $22.51 | 26,594,859 |
April 29 2009 | $22.59 | $23.25 | $22.14 | $23.03 | 22,935,130 |
April 28 2009 | $21.41 | $21.96 | $21.04 | $21.33 | 32,919,869 |
April 27 2009 | $22.51 | $23.03 | $22.29 | $22.66 | 19,384,991 |
April 24 2009 | $23.84 | $24.06 | $22.81 | $23.55 | 32,964,000 |
April 23 2009 | $24.29 | $24.29 | $22.81 | $23.62 | 36,173,572 |
April 22 2009 | $23.62 | $24.88 | $22.59 | $23.99 | 48,982,859 |
April 21 2009 | $19.93 | $24.21 | $19.27 | $23.92 | 70,991,325 |
April 20 2009 | $25.17 | $25.32 | $20.67 | $21.70 | 83,212,163 |
April 17 2009 | $30.63 | $30.71 | $26.20 | $26.94 | 111,530,500 |
April 16 2009 | $30.93 | $31.00 | $29.30 | $29.60 | 73,522,356 |
April 15 2009 | $29.01 | $29.38 | $25.91 | $29.30 | 74,633,206 |
April 14 2009 | $31.15 | $33.07 | $28.42 | $29.60 | 122,225,500 |
April 13 2009 | $23.33 | $28.05 | $23.03 | $28.05 | 83,474,250 |
April 09 2009 | $22.29 | $22.74 | $21.33 | $22.44 | 54,495,394 |
April 08 2009 | $20.89 | $20.96 | $19.71 | $19.93 | 22,628,330 |
April 07 2009 | $19.34 | $21.33 | $19.27 | $20.37 | 36,332,000 |
April 06 2009 | $20.59 | $20.74 | $19.63 | $20.08 | 19,565,480 |
April 03 2009 | $20.30 | $21.04 | $19.49 | $21.04 | 27,997,309 |
April 02 2009 | $21.92 | $22.07 | $19.78 | $20.23 | 52,594,694 |
April 01 2009 | $18.31 | $20.30 | $17.94 | $19.78 | 38,512,131 |
Daily pricing data for Citigroup dates back to 10/30/1986, and may be incomplete.
