The closing price for Citigroup (C) between 2005 and 2008 was $50.29, on December 31, 2008. It was down 83.7% in that time. The latest price is $70.20.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $51.19 | $52.77 | $48.80 | $50.29 | 22,696,600 |
Week of December 22 2008 | $53.59 | $54.34 | $48.80 | $50.44 | 33,023,030 |
Week of December 15 2008 | $58.02 | $62.44 | $51.79 | $52.62 | 77,449,130 |
Week of December 08 2008 | $61.69 | $67.46 | $52.24 | $57.72 | 92,398,740 |
Week of December 01 2008 | $59.21 | $62.66 | $44.52 | $57.79 | 143,065,720 |
Week of November 24 2008 | $45.87 | $63.56 | $39.35 | $62.14 | 189,939,900 |
Week of November 17 2008 | $70.16 | $73.53 | $22.86 | $28.26 | 247,382,600 |
Week of November 10 2008 | $91.45 | $92.04 | $61.99 | $71.36 | 94,968,070 |
Week of November 03 2008 | $102.31 | $111.01 | $84.77 | $88.60 | 51,115,890 |
Week of October 27 2008 | $89.57 | $103.59 | $85.43 | $102.31 | 59,635,070 |
Week of October 20 2008 | $112.37 | $114.00 | $88.46 | $89.87 | 68,900,040 |
Week of October 13 2008 | $116.22 | $142.50 | $107.49 | $110.15 | 89,894,100 |
Week of October 06 2008 | $127.55 | $134.73 | $88.83 | $104.45 | 89,316,750 |
Week of September 29 2008 | $144.87 | $173.96 | $131.03 | $135.84 | 87,584,480 |
Week of September 22 2008 | $147.76 | $152.20 | $134.14 | $149.16 | 49,619,910 |
Week of September 15 2008 | $121.33 | $166.78 | $95.12 | $152.86 | 144,634,350 |
Week of September 08 2008 | $154.27 | $155.08 | $130.51 | $132.95 | 62,092,260 |
Week of September 01 2008 | $145.31 | $146.72 | $132.73 | $141.17 | 30,800,650 |
Week of August 25 2008 | $133.25 | $141.76 | $129.77 | $140.58 | 30,143,340 |
Week of August 18 2008 | $138.06 | $138.06 | $124.73 | $134.28 | 36,186,890 |
Week of August 11 2008 | $142.43 | $151.75 | $129.03 | $137.32 | 37,943,910 |
Week of August 04 2008 | $137.17 | $149.76 | $133.17 | $143.54 | 42,961,410 |
Week of July 28 2008 | $136.95 | $142.77 | $120.21 | $139.69 | 54,431,910 |
Week of July 21 2008 | $145.10 | $161.62 | $134.91 | $137.17 | 63,209,460 |
Week of July 14 2008 | $121.96 | $149.03 | $101.95 | $140.80 | 87,629,150 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.
