The closing price for Citigroup (C) between 2003 and 2005 was $312.55, on December 30, 2005. It was up 50% in that time. The latest price is $112.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $318.29 | $318.42 | $310.56 | $312.55 | 4,135,470 |
Week of December 19 2005 | $317.19 | $320.28 | $315.26 | $317.13 | 5,185,280 |
Week of December 12 2005 | $315.58 | $320.09 | $311.91 | $317.96 | 9,112,140 |
Week of December 05 2005 | $312.81 | $317.90 | $310.75 | $315.00 | 6,506,530 |
Week of November 28 2005 | $318.74 | $319.45 | $312.55 | $314.10 | 7,928,310 |
Week of November 21 2005 | $311.14 | $320.48 | $309.33 | $318.93 | 5,051,630 |
Week of November 14 2005 | $308.88 | $312.17 | $303.73 | $311.78 | 7,459,470 |
Week of November 07 2005 | $294.97 | $309.59 | $294.65 | $309.14 | 8,923,700 |
Week of October 31 2005 | $293.40 | $295.49 | $289.06 | $293.68 | 9,457,100 |
Week of October 24 2005 | $284.28 | $293.27 | $283.64 | $292.76 | 7,303,090 |
Week of October 17 2005 | $289.25 | $290.72 | $280.64 | $282.62 | 8,662,020 |
Week of October 10 2005 | $289.32 | $291.04 | $282.49 | $287.28 | 7,098,520 |
Week of October 03 2005 | $291.74 | $293.65 | $287.53 | $289.64 | 6,654,550 |
Week of September 26 2005 | $289.57 | $292.19 | $286.51 | $290.34 | 6,063,420 |
Week of September 19 2005 | $288.81 | $292.57 | $284.47 | $288.55 | 6,660,740 |
Week of September 12 2005 | $288.36 | $289.89 | $285.43 | $289.89 | 8,169,320 |
Week of September 05 2005 | $280.64 | $286.38 | $280.64 | $284.53 | 5,387,180 |
Week of August 29 2005 | $274.26 | $281.47 | $273.69 | $279.88 | 7,514,880 |
Week of August 22 2005 | $282.43 | $283.19 | $273.95 | $274.90 | 7,991,530 |
Week of August 15 2005 | $278.41 | $283.39 | $277.58 | $281.66 | 6,708,840 |
Week of August 08 2005 | $277.77 | $280.96 | $274.39 | $278.22 | 7,254,250 |
Week of August 01 2005 | $278.09 | $281.28 | $277.45 | $278.28 | 8,094,630 |
Week of July 25 2005 | $281.33 | $282.85 | $277.45 | $277.45 | 9,174,480 |
Week of July 18 2005 | $288.60 | $289.23 | $278.49 | $280.51 | 14,173,830 |
Week of July 11 2005 | $293.71 | $294.41 | $287.90 | $293.14 | 7,845,300 |
Daily pricing data for Citigroup dates back to 10/30/1986, and may be incomplete.
