The closing price for Citigroup (C) between 2003 and 2005 was $314.42, on December 30, 2005. It was up 50% in that time. The latest price is $93.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 26 2005 | $320.18 | $320.31 | $312.41 | $314.42 | 3,915,670 |
Week of December 19 2005 | $319.08 | $322.19 | $317.14 | $319.02 | 5,185,300 |
Week of December 12 2005 | $317.46 | $322.00 | $313.77 | $319.86 | 9,112,240 |
Week of December 05 2005 | $314.68 | $319.80 | $312.60 | $316.88 | 6,519,600 |
Week of November 28 2005 | $320.64 | $321.35 | $314.42 | $315.97 | 7,928,420 |
Week of November 21 2005 | $312.99 | $322.39 | $311.18 | $320.83 | 5,109,330 |
Week of November 14 2005 | $310.73 | $314.03 | $305.54 | $313.64 | 7,443,000 |
Week of November 07 2005 | $296.73 | $311.44 | $296.41 | $310.98 | 8,923,720 |
Week of October 31 2005 | $295.15 | $297.25 | $290.79 | $295.44 | 9,383,390 |
Week of October 24 2005 | $285.97 | $295.02 | $285.33 | $294.51 | 7,239,590 |
Week of October 17 2005 | $290.98 | $292.45 | $282.32 | $284.30 | 8,649,590 |
Week of October 10 2005 | $291.04 | $292.77 | $284.18 | $288.99 | 7,097,410 |
Week of October 03 2005 | $293.48 | $295.40 | $289.25 | $291.36 | 6,654,410 |
Week of September 26 2005 | $291.30 | $293.93 | $288.22 | $292.07 | 6,063,340 |
Week of September 19 2005 | $290.53 | $294.31 | $286.17 | $290.27 | 6,660,320 |
Week of September 12 2005 | $290.08 | $291.62 | $287.13 | $291.62 | 8,172,910 |
Week of September 05 2005 | $282.32 | $288.09 | $282.32 | $286.23 | 5,386,600 |
Week of August 29 2005 | $275.90 | $283.15 | $275.32 | $281.55 | 7,514,660 |
Week of August 22 2005 | $284.11 | $284.88 | $275.58 | $276.54 | 7,990,040 |
Week of August 15 2005 | $280.07 | $285.07 | $279.24 | $283.34 | 6,645,140 |
Week of August 08 2005 | $279.43 | $282.64 | $276.03 | $279.88 | 7,252,330 |
Week of August 01 2005 | $279.75 | $282.96 | $279.11 | $279.94 | 8,094,510 |
Week of July 25 2005 | $283.01 | $284.54 | $279.11 | $279.11 | 9,035,730 |
Week of July 18 2005 | $290.32 | $290.95 | $280.15 | $282.19 | 14,165,630 |
Week of July 11 2005 | $295.46 | $296.16 | $289.62 | $294.89 | 7,845,250 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.
