The closing price for Citigroup (C) between 2005 and 2008 was $49.97, on December 31, 2008. It was down 83.7% in that time. The latest price is $93.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 29 2008 | $50.86 | $52.42 | $48.48 | $49.97 | 22,696,600 |
Week of December 22 2008 | $53.24 | $53.99 | $48.48 | $50.12 | 33,023,030 |
Week of December 15 2008 | $57.64 | $62.03 | $51.46 | $52.27 | 77,449,130 |
Week of December 08 2008 | $61.29 | $67.02 | $51.90 | $57.34 | 92,398,740 |
Week of December 01 2008 | $58.83 | $62.25 | $44.23 | $57.41 | 143,065,720 |
Week of November 24 2008 | $45.57 | $63.15 | $39.09 | $61.73 | 189,939,900 |
Week of November 17 2008 | $69.70 | $73.05 | $22.71 | $28.07 | 247,382,600 |
Week of November 10 2008 | $90.85 | $91.44 | $61.58 | $70.89 | 94,968,070 |
Week of November 03 2008 | $101.65 | $110.28 | $84.22 | $88.02 | 51,115,890 |
Week of October 27 2008 | $88.99 | $102.91 | $84.87 | $101.65 | 59,635,070 |
Week of October 20 2008 | $111.64 | $113.26 | $87.88 | $89.28 | 68,900,040 |
Week of October 13 2008 | $115.46 | $141.57 | $106.78 | $109.43 | 89,894,100 |
Week of October 06 2008 | $126.71 | $133.85 | $88.25 | $103.77 | 89,316,750 |
Week of September 29 2008 | $143.92 | $172.83 | $130.17 | $134.95 | 87,584,480 |
Week of September 22 2008 | $146.79 | $151.20 | $133.26 | $148.19 | 49,619,910 |
Week of September 15 2008 | $120.54 | $165.69 | $94.50 | $151.87 | 144,634,350 |
Week of September 08 2008 | $153.26 | $154.07 | $129.66 | $132.08 | 62,092,260 |
Week of September 01 2008 | $144.36 | $145.76 | $131.86 | $140.25 | 30,800,650 |
Week of August 25 2008 | $132.38 | $140.83 | $128.92 | $139.66 | 30,143,340 |
Week of August 18 2008 | $137.16 | $137.16 | $123.92 | $133.41 | 36,186,890 |
Week of August 11 2008 | $141.50 | $150.76 | $128.18 | $136.42 | 37,943,910 |
Week of August 04 2008 | $136.27 | $148.78 | $132.30 | $142.60 | 42,961,410 |
Week of July 28 2008 | $136.05 | $141.84 | $119.43 | $138.77 | 54,431,910 |
Week of July 21 2008 | $144.15 | $160.56 | $134.03 | $136.27 | 63,209,460 |
Week of July 14 2008 | $121.16 | $148.05 | $101.28 | $139.88 | 87,629,150 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.
