The closing price for Citigroup (C) in May 2011 was $30.09, on May 31, 2011. It was down 10.5% for the month. The latest price is $123.23.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2011 | $30.26 | $30.41 | $29.80 | $30.09 | 34,705,800 |
May 27 2011 | $29.47 | $30.02 | $29.46 | $29.96 | 27,696,700 |
May 26 2011 | $29.28 | $29.63 | $29.28 | $29.41 | 32,041,000 |
May 25 2011 | $29.43 | $29.87 | $29.39 | $29.49 | 40,313,600 |
May 24 2011 | $29.40 | $29.74 | $28.81 | $29.61 | 61,023,600 |
May 23 2011 | $29.47 | $29.71 | $29.28 | $29.36 | 34,722,800 |
May 20 2011 | $30.06 | $30.44 | $29.94 | $29.98 | 31,538,600 |
May 19 2011 | $30.22 | $30.42 | $30.09 | $30.25 | 30,115,400 |
May 18 2011 | $30.33 | $30.37 | $29.97 | $30.14 | 33,051,500 |
May 17 2011 | $29.97 | $30.44 | $29.96 | $30.36 | 36,727,300 |
May 16 2011 | $30.03 | $30.69 | $29.93 | $30.11 | 42,979,300 |
May 13 2011 | $30.90 | $31.07 | $30.28 | $30.36 | 43,395,000 |
May 12 2011 | $30.85 | $31.03 | $30.42 | $31.01 | 60,720,600 |
May 11 2011 | $32.18 | $32.30 | $31.25 | $31.37 | 54,014,800 |
May 10 2011 | $32.17 | $32.55 | $31.98 | $32.31 | 42,299,000 |
May 09 2011 | $32.81 | $32.98 | $32.05 | $32.28 | 49,168,100 |
May 06 2011 | $33.26 | $33.48 | $32.89 | $33.04 | 5,131,670 |
May 05 2011 | $32.82 | $32.97 | $32.60 | $32.75 | 27,189,990 |
May 04 2011 | $33.11 | $33.19 | $32.82 | $33.04 | 27,559,410 |
May 03 2011 | $32.67 | $33.41 | $32.67 | $33.04 | 43,508,120 |
May 02 2011 | $33.62 | $33.62 | $32.82 | $32.82 | 28,862,010 |
Daily pricing data for Citigroup dates back to 1/3/1977, and may be incomplete.