The closing price for Citigroup (C) in May 2009 was $27.19, on May 29, 2009. It was up 19.6% for the month. The latest price is $122.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 29 2009 | $27.34 | $27.63 | $26.90 | $27.19 | 14,770,690 |
May 28 2009 | $27.48 | $27.48 | $26.68 | $26.83 | 15,697,060 |
May 27 2009 | $27.92 | $28.00 | $27.05 | $27.05 | 17,682,440 |
May 26 2009 | $26.90 | $27.92 | $26.90 | $27.56 | 18,545,490 |
May 22 2009 | $27.63 | $27.70 | $26.83 | $26.83 | 13,459,850 |
May 21 2009 | $26.83 | $27.34 | $26.31 | $27.19 | 17,093,820 |
May 20 2009 | $28.51 | $29.60 | $26.46 | $26.97 | 38,251,110 |
May 19 2009 | $27.78 | $28.29 | $26.75 | $27.56 | 31,807,320 |
May 18 2009 | $26.61 | $27.19 | $26.17 | $26.61 | 31,057,380 |
May 15 2009 | $26.61 | $26.75 | $25.22 | $25.44 | 23,552,890 |
May 14 2009 | $24.56 | $26.61 | $24.41 | $25.95 | 40,135,080 |
May 13 2009 | $26.10 | $26.61 | $24.93 | $24.93 | 39,301,550 |
May 12 2009 | $29.17 | $29.17 | $26.75 | $26.75 | 48,135,460 |
May 11 2009 | $29.02 | $29.46 | $27.70 | $28.22 | 49,317,220 |
May 08 2009 | $30.63 | $31.07 | $28.73 | $29.38 | 76,724,850 |
May 07 2009 | $32.02 | $32.24 | $25.58 | $27.85 | 103,236,360 |
May 06 2009 | $25.66 | $29.09 | $25.22 | $28.22 | 86,731,360 |
May 05 2009 | $24.05 | $25.36 | $23.83 | $24.19 | 43,485,810 |
May 04 2009 | $22.44 | $23.68 | $22.29 | $23.39 | 31,985,380 |
May 01 2009 | $22.73 | $22.95 | $21.64 | $21.71 | 25,310,730 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.