The closing price for Citigroup (C) between 2003 and 2005 was $316.49, on December 30, 2005. It was up 50% in that time. The latest price is $70.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $322.29 | $322.42 | $314.46 | $316.49 | 3,915,670 |
Week of December 19 2005 | $321.18 | $324.31 | $319.23 | $321.12 | 5,185,300 |
Week of December 12 2005 | $319.55 | $324.12 | $315.83 | $321.96 | 9,112,240 |
Week of December 05 2005 | $316.75 | $321.90 | $314.66 | $318.96 | 6,519,600 |
Week of November 28 2005 | $322.75 | $323.46 | $316.49 | $318.05 | 7,928,420 |
Week of November 21 2005 | $315.05 | $324.51 | $313.23 | $322.94 | 5,109,330 |
Week of November 14 2005 | $312.77 | $316.10 | $307.55 | $315.70 | 7,443,000 |
Week of November 07 2005 | $298.68 | $313.49 | $298.36 | $313.03 | 8,923,720 |
Week of October 31 2005 | $297.09 | $299.20 | $292.70 | $297.38 | 9,383,390 |
Week of October 24 2005 | $287.85 | $296.96 | $287.21 | $296.44 | 7,239,590 |
Week of October 17 2005 | $292.89 | $294.38 | $284.17 | $286.17 | 8,649,590 |
Week of October 10 2005 | $292.96 | $294.70 | $286.05 | $290.89 | 7,097,410 |
Week of October 03 2005 | $295.41 | $297.35 | $291.15 | $293.28 | 6,654,410 |
Week of September 26 2005 | $293.21 | $295.86 | $290.11 | $293.99 | 6,063,340 |
Week of September 19 2005 | $292.44 | $296.25 | $288.05 | $292.18 | 6,660,320 |
Week of September 12 2005 | $291.99 | $293.54 | $289.02 | $293.54 | 8,172,910 |
Week of September 05 2005 | $284.17 | $289.99 | $284.17 | $288.11 | 5,386,600 |
Week of August 29 2005 | $277.71 | $285.01 | $277.13 | $283.40 | 7,514,660 |
Week of August 22 2005 | $285.98 | $286.76 | $277.39 | $278.36 | 7,990,040 |
Week of August 15 2005 | $281.91 | $286.95 | $281.07 | $285.21 | 6,645,140 |
Week of August 08 2005 | $281.27 | $284.50 | $277.84 | $281.72 | 7,252,330 |
Week of August 01 2005 | $281.59 | $284.82 | $280.94 | $281.78 | 8,094,510 |
Week of July 25 2005 | $284.87 | $286.41 | $280.94 | $280.94 | 9,035,730 |
Week of July 18 2005 | $292.23 | $292.87 | $282.00 | $284.04 | 14,165,630 |
Week of July 11 2005 | $297.41 | $298.11 | $291.52 | $296.83 | 7,845,250 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.
