The closing price for Citigroup (C) between 2005 and 2008 was $49.67, on December 31, 2008. It was down 83.7% in that time. The latest price is $111.83.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $50.56 | $52.11 | $48.19 | $49.67 | 22,734,858 |
Week of December 22 2008 | $52.93 | $53.66 | $48.19 | $49.82 | 33,059,062 |
Week of December 15 2008 | $57.29 | $61.66 | $51.15 | $51.96 | 77,718,901 |
Week of December 08 2008 | $60.92 | $66.62 | $51.59 | $57.00 | 92,480,646 |
Week of December 01 2008 | $58.48 | $61.88 | $43.94 | $57.07 | 143,177,842 |
Week of November 24 2008 | $45.30 | $62.77 | $38.86 | $61.37 | 190,258,925 |
Week of November 17 2008 | $69.29 | $72.62 | $22.58 | $27.91 | 247,529,341 |
Week of November 10 2008 | $90.31 | $90.90 | $61.22 | $70.47 | 95,076,313 |
Week of November 03 2008 | $101.04 | $109.63 | $83.72 | $87.50 | 51,147,354 |
Week of October 27 2008 | $88.46 | $102.30 | $84.37 | $101.04 | 59,644,573 |
Week of October 20 2008 | $110.98 | $112.58 | $87.36 | $88.75 | 68,900,040 |
Week of October 13 2008 | $114.78 | $140.73 | $106.15 | $108.78 | 89,940,481 |
Week of October 06 2008 | $125.96 | $133.05 | $87.73 | $103.15 | 89,365,793 |
Week of September 29 2008 | $143.07 | $171.80 | $129.40 | $134.15 | 87,617,768 |
Week of September 22 2008 | $145.92 | $150.31 | $132.47 | $147.31 | 49,644,854 |
Week of September 15 2008 | $119.82 | $164.71 | $93.94 | $150.97 | 144,750,539 |
Week of September 08 2008 | $152.35 | $153.16 | $128.89 | $131.30 | 62,058,605 |
Week of September 01 2008 | $143.51 | $144.90 | $131.08 | $139.41 | 30,806,984 |
Week of August 25 2008 | $131.59 | $140.00 | $128.16 | $138.83 | 30,144,429 |
Week of August 18 2008 | $136.34 | $136.34 | $123.18 | $132.62 | 36,187,256 |
Week of August 11 2008 | $140.66 | $149.87 | $127.42 | $135.61 | 37,946,974 |
Week of August 04 2008 | $135.47 | $147.89 | $131.52 | $141.75 | 42,964,540 |
Week of July 28 2008 | $135.25 | $141.00 | $118.72 | $137.95 | 54,433,118 |
Week of July 21 2008 | $143.29 | $159.61 | $133.23 | $135.46 | 63,210,102 |
Week of July 14 2008 | $120.44 | $147.18 | $100.68 | $139.05 | 87,629,130 |
Daily pricing data for Citigroup dates back to 10/30/1986, and may be incomplete.
