The closing price for Citigroup (C) between 1999 and 2009 was $24.19, on December 31, 2009. It was down 81% in that time. The latest price is $138.82.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $30.34 | $30.77 | $22.88 | $24.19 | 1,502,122,820 |
November 2009 | $29.97 | $31.50 | $27.85 | $30.04 | 576,904,590 |
October 2009 | $34.72 | $36.55 | $29.24 | $29.90 | 996,375,990 |
September 2009 | $35.96 | $36.69 | $30.04 | $35.38 | 1,706,862,780 |
August 2009 | $24.05 | $39.69 | $22.73 | $36.55 | 2,284,681,110 |
July 2009 | $21.93 | $24.63 | $18.64 | $23.17 | 895,458,650 |
June 2009 | $27.48 | $27.56 | $21.20 | $21.71 | 443,036,500 |
May 2009 | $22.73 | $32.24 | $21.64 | $27.19 | 766,281,850 |
April 2009 | $18.13 | $32.75 | $17.76 | $22.29 | 1,091,669,950 |
March 2009 | $10.96 | $28.43 | $7.09 | $18.49 | 1,545,486,700 |
February 2009 | $24.78 | $29.97 | $10.23 | $10.96 | 644,415,070 |
January 2009 | $50.10 | $55.35 | $20.42 | $25.95 | 522,530,000 |
December 2008 | $57.61 | $65.63 | $43.32 | $48.93 | 368,633,220 |
November 2008 | $99.54 | $108.00 | $22.24 | $60.45 | 583,406,460 |
October 2008 | $150.16 | $169.24 | $83.11 | $99.54 | 363,893,500 |
September 2008 | $141.37 | $162.26 | $92.54 | $147.71 | 318,584,110 |
August 2008 | $136.48 | $147.64 | $121.35 | $136.76 | 155,648,260 |
July 2008 | $117.31 | $157.23 | $99.18 | $134.60 | 281,643,750 |
June 2008 | $153.62 | $154.76 | $117.38 | $118.65 | 217,225,340 |
May 2008 | $178.61 | $191.14 | $148.74 | $154.97 | 158,069,300 |
April 2008 | $158.04 | $191.17 | $155.03 | $176.63 | 193,265,980 |
March 2008 | $165.80 | $170.27 | $125.75 | $149.72 | 254,705,680 |
February 2008 | $197.67 | $207.80 | $164.19 | $165.73 | 177,714,460 |
January 2008 | $205.42 | $206.53 | $154.50 | $196.90 | 269,665,110 |
December 2007 | $230.09 | $243.84 | $198.99 | $203.42 | 149,544,570 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.